CVNA: Carvana Co.

As of Friday, August 29th, 2025

$ 371.92

-5.46 -1.45%

Open: 377.00
High: 378.54
Low: 366.22
Volume: 1,835,812
Previous Close on Thursday, August 28th, 2025

$ 377.38

+10.03 +2.73%

Open: 369.92
High: 377.38
Low: 369.83
Volume: 1,494,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 377.00 378.54 366.22 371.92 1,827,720 -5.46 -1.45
2025-08-28 369.92 377.38 369.83 377.38 1,494,157 +10.03 +2.73
2025-08-27 370.00 373.98 367.35 367.35 1,524,865 -4.85 -1.30
2025-08-26 362.00 372.40 357.80 372.20 2,204,124 +10.08 +2.78
2025-08-25 354.39 368.38 353.00 362.12 3,475,439 +4.31 +1.20
2025-08-22 340.14 362.86 336.62 357.81 3,467,837 +18.74 +5.53
2025-08-21 335.00 341.46 331.50 339.07 1,607,420 +0.46 +0.14
2025-08-20 327.00 341.54 318.17 338.61 4,084,095 -5.63 -1.64
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 378.54
On 2025-08-29		 353.00
On 2025-08-25		 14.11 3.94 368.38
On 2025-08-25		 368.38
On 2025-08-25		 0.00 370.19
10D 378.54
On 2025-08-29		 318.17
On 2025-08-20		 21.93 6.27 363.50
On 2025-08-18		 318.17
On 2025-08-20		 -12.47 359.02
20D 378.54
On 2025-08-29		 318.17
On 2025-08-20		 4.14 1.13 371.44
On 2025-08-04		 318.17
On 2025-08-20		 -14.34 354.73
WTD 378.54
On 2025-08-29		 353.00
On 2025-08-25		 14.11 3.94 368.38
On 2025-08-25		 368.38
On 2025-08-25		 0.00 370.19
MTD 384.26
On 2025-08-01		 318.17
On 2025-08-20		 -18.25 -4.68 384.26
On 2025-08-01		 318.17
On 2025-08-20		 -17.20 355.35
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
OKTA

Okta Inc.

92.77 +0.18 +0.19 8,800,243
KRC

Kilroy Realty Corporation

41.59 -0.16 -0.38 1,146,666
JEF

Jefferies Financial Group Inc.

64.85 -0.64 -0.98 1,450,721
TREE

LendingTree Inc.

67.95 +0.54 +0.80 188,454
CVNA

Carvana Co.

371.92 -5.46 -1.45 1,835,812