CVNA: Carvana Co.

As of Friday, August 8th, 2025

$ 347.56

-10.19 -2.85%

Open: 356.73
High: 357.23
Low: 341.35
Volume: 2,813,570
Previous Close on Thursday, August 7th, 2025

$ 357.75

+2.86 +0.81%

Open: 362.84
High: 368.37
Low: 351.46
Volume: 2,175,229

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 356.73 357.23 341.35 347.56 2,813,570 -10.19 -2.85
2025-08-07 362.84 368.37 351.46 357.75 2,175,229 +2.86 +0.81
2025-08-06 351.17 357.42 345.72 354.89 1,960,992 +4.15 +1.18
2025-08-05 365.09 369.49 346.18 350.74 3,328,615 -9.92 -2.75
2025-08-04 369.72 371.44 352.37 360.66 3,778,461 -7.12 -1.94
2025-08-01 380.99 384.26 365.00 367.78 5,034,932 -22.39 -5.74
2025-07-31 390.24 413.34 383.50 390.17 10,870,925 +56.58 +16.96
2025-07-30 336.46 340.80 328.58 333.59 3,107,439 -2.91 -0.86
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 371.44
On 2025-08-04		 341.35
On 2025-08-08		 -20.22 -5.50 371.44
On 2025-08-04		 341.35
On 2025-08-08		 -8.10 354.32
10D 413.34
On 2025-07-31		 327.13
On 2025-07-29		 15.44 4.65 413.34
On 2025-07-31		 341.35
On 2025-08-08		 -17.42 353.60
20D 413.34
On 2025-07-31		 325.86
On 2025-07-24		 3.89 1.13 413.34
On 2025-07-31		 341.35
On 2025-08-08		 -17.42 348.10
WTD 371.44
On 2025-08-04		 341.35
On 2025-08-08		 -20.22 -5.50 371.44
On 2025-08-04		 341.35
On 2025-08-08		 -8.10 354.32
MTD 384.26
On 2025-08-01		 341.35
On 2025-08-08		 -42.61 -10.92 384.26
On 2025-08-01		 341.35
On 2025-08-08		 -11.17 356.56
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
RSP

Invesco S&P 500 Equal Weight ETF

183.08 +0.33 +0.18 9,185,101
TREE

LendingTree Inc.

54.17 +0.01 +0.01 238,319
SQQQ

ProShares UltraPro Short QQQ

17.48 -0.48 -2.65 101,514,464
FAS

Direxion Daily Financial Bull 3X Shares

160.90 +4.01 +2.56 482,211
CVNA

Carvana Co.

347.56 -10.19 -2.85 2,813,570