CVNA: Carvana Co.

As of Wednesday, June 18th, 2025

$ 307.91

+13.93 +4.74%

Open: 291.20
High: 308.70
Low: 290.90
Volume: 3,507,960
Previous Close on Tuesday, June 17th, 2025

$ 293.98

+3.93 +1.35%

Open: 288.50
High: 295.47
Low: 288.50
Volume: 3,378,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 291.20 308.70 290.90 307.91 3,507,960 +13.93 +4.74
2025-06-17 288.50 295.47 288.50 293.98 3,378,191 +3.93 +1.35
2025-06-16 302.06 304.42 283.67 290.05 5,098,540 -6.98 -2.35
2025-06-13 306.37 313.00 295.39 297.03 6,353,506 -21.92 -6.87
2025-06-12 335.83 337.53 317.75 318.95 4,732,487 -21.37 -6.28
2025-06-11 339.43 342.65 333.29 340.32 2,072,828 +1.82 +0.54
2025-06-10 342.22 345.10 330.49 338.50 2,392,539 -1.41 -0.41
2025-06-09 336.90 342.50 329.01 339.91 3,358,998 -1.55 -0.45
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 337.53
On 2025-06-12		 283.67
On 2025-06-16		 -32.41 -9.52 337.53
On 2025-06-12		 283.67
On 2025-06-16		 -15.96 301.58
10D 351.43
On 2025-06-06		 283.67
On 2025-06-16		 -37.73 -10.92 351.43
On 2025-06-06		 283.67
On 2025-06-16		 -19.28 321.14
20D 351.43
On 2025-06-06		 283.67
On 2025-06-16		 5.62 1.86 351.43
On 2025-06-06		 283.67
On 2025-06-16		 -19.28 320.35
WTD 308.70
On 2025-06-18		 283.67
On 2025-06-16		 10.88 3.66 304.42
On 2025-06-16		 288.50
On 2025-06-17		 -5.23 297.31
MTD 351.43
On 2025-06-06		 283.67
On 2025-06-16		 -19.25 -5.88 351.43
On 2025-06-06		 283.67
On 2025-06-16		 -19.28 325.28
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

34.04 -0.67 -1.93 11,137,157
SQQQ

ProShares UltraPro Short QQQ

22.50 +0.03 +0.13 97,527,822
CVNA

Carvana Co.

307.91 +13.93 +4.74 3,507,960