Carvana Co.
CVNANYSEConsumer Cyclical● Active
$69.18
+$2.67(+4.01%)
Market Cap$75.0B
P/E Ratio—
52W High$97.378
52W Low$54.464
Carvana Co.（CVNA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvna · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$97.38
Jan 23, 2026
-28.8% from here
5-Year Low5Y
$0.7100
Dec 7, 2022
+9.7K% from low
IPO Priceadj.
$2.22
Apr 28, 2017
+3.0K% since IPO
1 Year Ago
$67.98
Jun 9, 2025
+2.0% in 1Y
5 Years Ago
$55.27
Jun 8, 2021
+25.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CVNA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $67.17 | $68.87 | $66.52 | $68.71 | $68.71 | 2.1M | +2.29% |
| Jun 5, 2026 | $65.99 | $68.47 | $65.05 | $66.51 | $66.51 | 6.7M | +0.79% |
| Jun 4, 2026 | $64.09 | $66.58 | $63.88 | $66.19 | $66.19 | 6.7M | +3.28% |
| Jun 3, 2026 | $64.44 | $64.91 | $61.03 | $63.65 | $63.65 | 12.2M | -1.23% |
| Jun 2, 2026 | $67.81 | $68.32 | $64.16 | $65.60 | $65.60 | 13.4M | -3.26% |
| Jun 1, 2026 | $72.30 | $72.81 | $69.11 | $71.00 | $71.00 | 9.5M | -1.80% |
| May 29, 2026 | $73.59 | $74.00 | $71.63 | $73.00 | $73.00 | 16.5M | -0.80% |
| May 28, 2026 | $72.55 | $75.11 | $71.10 | $73.49 | $73.49 | 10.3M | +1.30% |
| May 27, 2026 | $70.25 | $73.96 | $70.08 | $73.00 | $73.00 | 12.0M | +3.91% |
| May 26, 2026 | $69.79 | $73.50 | $69.74 | $70.15 | $70.15 | 10.4M | +0.52% |
| May 22, 2026 | $64.78 | $68.37 | $64.66 | $68.28 | $68.28 | 9.4M | +5.40% |
| May 21, 2026 | $64.21 | $65.40 | $62.93 | $64.39 | $64.39 | 9.3M | +0.28% |
| May 20, 2026 | $63.70 | $66.53 | $61.09 | $64.91 | $64.91 | 10.8M | +1.90% |
| May 19, 2026 | $65.34 | $65.93 | $61.73 | $63.35 | $63.35 | 11.8M | -3.05% |
| May 18, 2026 | $67.30 | $68.65 | $65.73 | $66.02 | $66.02 | 9.4M | -1.90% |
| May 15, 2026 | $67.47 | $69.60 | $65.84 | $67.17 | $67.17 | 11.4M | -0.44% |
| May 14, 2026 | $69.70 | $70.40 | $68.50 | $69.53 | $69.53 | 7.1M | -0.24% |
| May 13, 2026 | $73.30 | $73.46 | $69.00 | $69.90 | $69.90 | 12.1M | -4.64% |
| May 12, 2026 | $75.06 | $76.88 | $73.27 | $73.72 | $73.72 | 7.9M | -1.79% |
| May 11, 2026 | $77.79 | $78.38 | $74.52 | $76.23 | $76.23 | 7.1M | -2.01% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CVNA
Jan 1 → Dec 31 · 6 years2026-18.5%$84.34 → $68.70
-18.5%
2025+110.3%$40.14 → $84.40
+110.3%
2024+294.1%$10.32 → $40.67
+294.1%
2023+1000.8%$0.96 → $10.59
+1000.8%
2022-98.0%$46.88 → $0.95
-98.0%
2021-15.9%$55.13 → $46.36
-15.9%
Best Year2023 · +1000.8%
Worst Year2022 · -98.0%
Positive Years3 / 6
Avg Annual Return+212.1%
6Y Total Return+24.6%
6Y CAGR~+3.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in CVNA?
If you invested $1,000 in CVNA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$31,239
Total Return+3023.9%
CAGR~+46.6% / yr
Profit+$30,239
Based on Apr 28, 2017 · $2.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Carvana Co.（CVNA）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $69.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVNA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVNA 历史股价FMP 日线复权 OHLCV