CVNA: Carvana Co.

As of Friday, February 6th, 2026

$ 403.67

+19.98 +5.21%

Open: 391.36
High: 412.86
Low: 390.29
Volume: 3,662,924
Previous Close on Thursday, February 5th, 2026

$ 383.69

-9.35 -2.38%

Open: 385.26
High: 391.99
Low: 360.50
Volume: 4,781,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 391.36 412.86 390.29 403.67 3,662,924 +19.98 +5.21
2026-02-05 385.26 391.99 360.50 383.69 4,781,515 -9.35 -2.38
2026-02-04 406.34 407.57 366.53 393.04 4,347,939 -17.32 -4.22
2026-02-03 406.78 415.51 392.26 410.36 2,589,515 +2.47 +0.61
2026-02-02 391.19 419.00 391.00 407.89 2,234,242 +6.78 +1.69
2026-01-30 425.21 427.50 396.61 401.11 3,833,219 -26.33 -6.16
2026-01-29 431.27 445.00 413.30 427.44 6,884,970 +17.40 +4.24
2026-01-28 474.06 477.59 374.55 410.04 19,765,452 -67.68 -14.17
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 419.00
On 2026-02-02		 360.50
On 2026-02-05		 2.56 0.64 419.00
On 2026-02-02		 360.50
On 2026-02-05		 -13.96 399.73
10D 484.79
On 2026-01-27		 360.50
On 2026-02-05		 -69.64 -14.71 484.79
On 2026-01-27		 360.50
On 2026-02-05		 -25.64 418.87
20D 486.89
On 2026-01-23		 360.50
On 2026-02-05		 -38.91 -8.79 486.89
On 2026-01-23		 360.50
On 2026-02-05		 -25.96 439.83
WTD 419.00
On 2026-02-02		 360.50
On 2026-02-05		 2.56 0.64 419.00
On 2026-02-02		 360.50
On 2026-02-05		 -13.96 399.73
MTD 419.00
On 2026-02-02		 360.50
On 2026-02-05		 2.56 0.64 419.00
On 2026-02-02		 360.50
On 2026-02-05		 -13.96 399.73
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

11.16 +0.22 +2.01 7,443,948
CVNA

Carvana Co.

403.67 +19.98 +5.21 3,662,924