The highest closing price for Carvana (CVNA) in 2022 was $239.63, on January 3, 2022. It was down 98% for the year. The latest price is $307.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $4.33 | $4.75 | $4.32 | $4.74 | 11,800,400 |
December 29 2022 | $3.84 | $4.52 | $3.82 | $4.45 | 17,261,500 |
December 28 2022 | $3.69 | $3.95 | $3.62 | $3.83 | 12,017,900 |
December 27 2022 | $3.94 | $4.02 | $3.70 | $3.72 | 10,510,800 |
December 23 2022 | $4.08 | $4.21 | $3.94 | $4.05 | 7,929,500 |
December 22 2022 | $4.22 | $4.26 | $3.76 | $4.13 | 17,127,600 |
December 21 2022 | $4.07 | $4.54 | $4.02 | $4.32 | 13,707,000 |
December 20 2022 | $4.30 | $4.44 | $4.06 | $4.16 | 10,576,500 |
December 19 2022 | $5.00 | $5.00 | $4.20 | $4.42 | 16,893,200 |
December 16 2022 | $5.30 | $5.51 | $4.89 | $5.03 | 18,754,900 |
December 15 2022 | $5.10 | $5.88 | $5.06 | $5.47 | 27,233,400 |
December 14 2022 | $4.74 | $5.59 | $4.74 | $5.26 | 22,429,000 |
December 13 2022 | $5.59 | $5.65 | $4.61 | $4.83 | 26,877,100 |
December 12 2022 | $5.12 | $5.19 | $4.67 | $4.95 | 18,370,700 |
December 09 2022 | $4.55 | $5.94 | $4.42 | $5.05 | 53,062,400 |
December 08 2022 | $4.02 | $5.24 | $3.87 | $4.96 | 70,437,100 |
December 07 2022 | $4.44 | $4.88 | $3.55 | $3.83 | 118,483,400 |
December 06 2022 | $7.17 | $7.19 | $6.50 | $6.71 | 16,296,900 |
December 05 2022 | $7.97 | $8.15 | $7.09 | $7.10 | 12,299,800 |
December 02 2022 | $7.80 | $8.18 | $7.47 | $8.07 | 12,981,300 |
December 01 2022 | $7.74 | $8.62 | $7.59 | $8.13 | 22,853,000 |
November 30 2022 | $7.01 | $7.74 | $6.79 | $7.71 | 17,127,700 |
November 29 2022 | $7.60 | $7.82 | $7.32 | $7.34 | 9,222,500 |
November 28 2022 | $7.80 | $8.13 | $7.41 | $7.47 | 10,428,500 |
November 25 2022 | $7.93 | $8.28 | $7.71 | $7.97 | 9,203,100 |
Daily pricing data for Carvana dates back to 4/28/2017, and may be incomplete.
