Carvana Co. (CVNA) stock
CVNANYSERetail-Auto Dealers & Gasoline StationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 11/30496% above fair value
$68.29−0.02 (-0.03%)
Close on Oct 30, 2026Market cap $75.15BP/E –Yield –
Price history
Carvana share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$68.29
-0.03% on the day
52-week range
$54.46 – $97.38
-29.9% from the high
Change over 52 weeks
+11.9%
From $61.01 on Oct 30, 2025
Average volume
9.43M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $57.87 | $69.84 | $55.92 | $68.29 | +18.13% | 75,587,364 |
| Oct 19, 2026 | $59.46 | $62.07 | $56.28 | $57.81 | -1.73% | 31,621,462 |
| Oct 12, 2026 | $63.73 | $65.09 | $56.28 | $58.83 | -7.69% | 52,360,273 |
| Oct 5, 2026 | $63.71 | $65.28 | $61.42 | $63.73 | -0.06% | 32,703,163 |
| Sep 28, 2026 | $63.68 | $66.02 | $58.92 | $63.77 | -1.98% | 53,081,928 |
| Sep 21, 2026 | $65.89 | $69.20 | $62.15 | $65.06 | -0.08% | 31,188,393 |
| Sep 14, 2026 | $69.30 | $71.18 | $64.75 | $65.11 | -5.86% | 43,407,044 |
| Sep 8, 2026 | $75.00 | $76.37 | $69.04 | $69.16 | -7.28% | 24,587,971 |
| Aug 31, 2026 | $73.21 | $76.44 | $70.64 | $74.59 | +0.74% | 28,374,163 |
| Aug 24, 2026 | $70.00 | $76.80 | $69.82 | $74.04 | +5.91% | 33,144,234 |
| Aug 17, 2026 | $74.61 | $74.80 | $64.76 | $69.91 | -7.51% | 60,459,701 |
| Aug 10, 2026 | $71.00 | $76.07 | $69.76 | $75.59 | +6.69% | 36,773,330 |
| Aug 3, 2026 | $63.44 | $73.17 | $62.10 | $70.85 | +13.61% | 44,854,108 |
| Jul 27, 2026 | $62.50 | $69.41 | $56.12 | $62.36 | +3.14% | 83,716,486 |
| Jul 20, 2026 | $67.65 | $67.96 | $59.07 | $60.46 | -10.22% | 44,585,717 |
| Jul 13, 2026 | $65.56 | $72.77 | $64.30 | $67.34 | +2.29% | 36,303,634 |
| Jul 6, 2026 | $68.83 | $71.29 | $63.75 | $65.83 | -4.04% | 48,092,765 |
| Jun 29, 2026 | $64.11 | $70.75 | $62.37 | $68.60 | +10.02% | 41,748,841 |
| Jun 22, 2026 | $66.90 | $69.33 | $61.85 | $62.35 | -6.33% | 75,422,129 |
| Jun 15, 2026 | $66.96 | $71.50 | $62.41 | $66.56 | +3.84% | 54,199,064 |
| Jun 8, 2026 | $67.03 | $73.55 | $63.75 | $64.10 | -3.62% | 46,001,731 |
| Jun 1, 2026 | $72.30 | $72.81 | $61.03 | $66.51 | -8.89% | 48,493,467 |
| May 26, 2026 | $69.79 | $75.11 | $69.74 | $73.00 | +6.91% | 49,090,930 |
| May 18, 2026 | $67.30 | $68.65 | $61.09 | $68.28 | +1.65% | 50,730,828 |
| May 11, 2026 | $77.79 | $78.38 | $65.84 | $67.17 | -13.82% | 45,620,121 |
| May 4, 2026 | $77.06 | $81.95 | $73.51 | $77.94 | +1.86% | 52,770,153 |
| Apr 27, 2026 | $81.80 | $83.91 | $74.32 | $76.52 | -6.47% | 84,073,620 |
| Apr 20, 2026 | $77.00 | $83.38 | $76.62 | $81.82 | +5.56% | 50,098,985 |
| Apr 13, 2026 | $66.70 | $79.62 | $66.10 | $77.51 | +15.23% | 94,811,145 |
| Apr 6, 2026 | $61.40 | $69.42 | $60.82 | $67.26 | +7.14% | 53,056,685 |
| Mar 30, 2026 | $60.50 | $64.45 | $54.46 | $62.78 | +3.93% | 68,219,560 |
| Mar 23, 2026 | $58.23 | $62.14 | $58.06 | $60.41 | +7.38% | 70,858,300 |
| Mar 16, 2026 | $61.34 | $63.94 | $55.08 | $56.26 | -6.29% | 76,240,835 |
| Mar 9, 2026 | $62.58 | $66.41 | $57.70 | $60.03 | -5.52% | 66,845,235 |
| Mar 2, 2026 | $64.50 | $66.39 | $59.86 | $63.54 | -4.93% | 67,238,575 |
| Feb 23, 2026 | $66.77 | $71.08 | $62.68 | $66.83 | -0.73% | 92,120,555 |
| Feb 17, 2026 | $67.49 | $73.25 | $63.00 | $67.32 | -1.82% | 190,870,815 |
| Feb 9, 2026 | $80.12 | $83.97 | $65.78 | $68.57 | -15.06% | 100,219,130 |
| Feb 2, 2026 | $78.24 | $83.80 | $72.10 | $80.73 | +0.64% | 90,793,055 |
| Jan 26, 2026 | $94.92 | $96.96 | $74.91 | $80.22 | -15.25% | 179,534,340 |
| Jan 20, 2026 | $86.76 | $97.38 | $86.07 | $94.66 | +6.81% | 56,284,345 |
| Jan 12, 2026 | $91.49 | $94.90 | $88.44 | $88.62 | -4.31% | 61,006,780 |
| Jan 5, 2026 | $80.52 | $93.23 | $79.66 | $92.62 | +15.70% | 79,443,000 |
| Dec 29, 2025 | $87.18 | $88.16 | $78.17 | $80.05 | -8.72% | 46,615,840 |
| Dec 22, 2025 | $90.57 | $91.65 | $84.80 | $87.69 | -2.61% | 50,847,640 |
| Dec 15, 2025 | $92.67 | $94.98 | $89.19 | $90.04 | -1.20% | 250,228,680 |
| Dec 8, 2025 | $86.92 | $97.07 | $84.87 | $91.14 | +13.99% | 175,065,860 |
| Dec 1, 2025 | $74.30 | $81.64 | $73.91 | $79.95 | +6.75% | 75,576,520 |
| Nov 24, 2025 | $64.13 | $75.15 | $64.00 | $74.90 | +20.85% | 66,941,580 |
| Nov 17, 2025 | $63.20 | $68.16 | $61.70 | $61.98 | -2.65% | 73,131,505 |
| Nov 10, 2025 | $61.49 | $69.05 | $61.00 | $63.66 | +4.71% | 58,768,230 |
| Nov 3, 2025 | $61.33 | $66.95 | $57.01 | $60.80 | -0.83% | 99,644,265 |
| Oct 27, 2025 | $71.26 | $74.46 | $59.62 | $61.31 | -12.72% | 139,421,335 |
| Oct 20, 2025 | $67.04 | $71.54 | $62.00 | $70.24 | +5.21% | 85,303,705 |
| Oct 13, 2025 | $66.70 | $72.87 | $64.69 | $66.76 | +1.39% | 64,594,770 |
| Oct 6, 2025 | $75.91 | $76.00 | $65.50 | $65.85 | -12.37% | 65,921,155 |
| Sep 29, 2025 | $74.60 | $80.20 | $74.10 | $75.14 | +1.74% | 68,730,070 |
| Sep 22, 2025 | $77.57 | $78.89 | $71.00 | $73.86 | -5.77% | 58,888,225 |
| Sep 15, 2025 | $72.67 | $79.39 | $71.88 | $78.38 | +8.33% | 77,049,930 |
| Sep 8, 2025 | $74.20 | $76.38 | $69.81 | $72.35 | -1.93% | 65,367,095 |
| Sep 2, 2025 | $72.41 | $75.50 | $70.82 | $73.78 | -0.82% | 37,320,490 |
| Aug 25, 2025 | $70.88 | $75.71 | $70.60 | $74.38 | +3.94% | 56,079,290 |
| Aug 18, 2025 | $70.10 | $72.70 | $63.63 | $71.56 | +2.23% | 74,048,305 |
| Aug 11, 2025 | $69.56 | $70.90 | $67.03 | $70.00 | +0.70% | 63,722,175 |
| Aug 4, 2025 | $73.94 | $74.29 | $68.27 | $69.51 | -5.50% | 70,640,655 |
| Jul 28, 2025 | $67.16 | $82.67 | $65.43 | $73.56 | +10.74% | 128,454,655 |
| Jul 21, 2025 | $68.82 | $69.38 | $65.17 | $66.42 | -4.43% | 60,698,375 |
| Jul 14, 2025 | $69.25 | $71.72 | $67.34 | $69.50 | +1.12% | 67,724,565 |
| Jul 7, 2025 | $69.54 | $72.80 | $68.32 | $68.73 | -1.34% | 59,553,130 |
| Jun 30, 2025 | $64.60 | $69.98 | $64.60 | $69.67 | +9.11% | 62,198,100 |
| Jun 23, 2025 | $63.06 | $65.64 | $61.02 | $63.85 | -0.20% | 94,111,565 |
| Jun 16, 2025 | $60.41 | $64.30 | $56.73 | $63.98 | +7.70% | 86,555,040 |
| Jun 9, 2025 | $67.38 | $69.02 | $59.08 | $59.41 | -13.01% | 95,966,485 |
| Jun 2, 2025 | $65.25 | $70.29 | $63.28 | $68.29 | +4.37% | 88,666,240 |
| May 26, 2025 | $298.00 | $308.04 | $60.96 | $65.43 | +7.58% | 68,429,073 |
| May 19, 2025 | $58.90 | $61.61 | $58.00 | $60.82 | +1.41% | 89,592,770 |
| May 12, 2025 | $55.70 | $62.38 | $53.44 | $59.98 | +11.85% | 117,191,250 |
| May 5, 2025 | $50.90 | $58.72 | $50.70 | $53.62 | +4.29% | 142,410,850 |
| Apr 28, 2025 | $47.81 | $52.83 | $45.88 | $51.42 | +8.41% | 67,321,400 |
| Apr 21, 2025 | $41.83 | $48.56 | $38.80 | $47.43 | +12.18% | 100,893,405 |
| Apr 14, 2025 | $42.88 | $44.10 | $39.57 | $42.28 | +2.53% | 64,239,215 |
| Apr 7, 2025 | $29.93 | $44.38 | $29.65 | $41.24 | +26.84% | 192,010,690 |
| Mar 31, 2025 | $39.53 | $46.15 | $30.93 | $32.51 | -20.47% | 167,604,985 |
| Mar 24, 2025 | $40.06 | $45.16 | $39.13 | $40.88 | +7.05% | 121,601,890 |
| Mar 17, 2025 | $35.78 | $39.33 | $32.33 | $38.19 | +5.39% | 144,540,135 |
| Mar 10, 2025 | $35.99 | $38.14 | $32.72 | $36.24 | -3.87% | 137,090,230 |
| Mar 3, 2025 | $46.90 | $47.57 | $34.21 | $37.69 | -19.15% | 144,936,165 |
| Feb 24, 2025 | $44.55 | $47.60 | $41.57 | $46.62 | +4.39% | 105,458,665 |
| Feb 18, 2025 | $57.40 | $58.57 | $44.60 | $44.66 | -21.74% | 153,656,235 |
| Feb 10, 2025 | $52.88 | $57.28 | $51.60 | $57.07 | +8.05% | 59,595,980 |
| Feb 3, 2025 | $48.19 | $53.02 | $48.19 | $52.81 | +6.70% | 49,671,570 |
| Jan 27, 2025 | $46.97 | $51.20 | $46.59 | $49.50 | +2.92% | 51,536,715 |
| Jan 21, 2025 | $46.67 | $48.91 | $45.68 | $48.09 | +4.33% | 38,498,345 |
| Jan 13, 2025 | $37.84 | $47.60 | $37.71 | $46.10 | +19.39% | 104,799,930 |
| Jan 6, 2025 | $37.59 | $41.42 | $35.96 | $38.61 | +8.97% | 130,815,695 |
| Dec 30, 2024 | $42.16 | $42.58 | $35.08 | $35.43 | -17.63% | 135,403,630 |
| Dec 23, 2024 | $44.80 | $45.34 | $42.34 | $43.02 | -4.17% | 32,664,410 |
| Dec 16, 2024 | $49.62 | $51.70 | $43.69 | $44.89 | -9.58% | 90,518,020 |
| Dec 9, 2024 | $50.80 | $51.40 | $46.88 | $49.65 | -1.18% | 55,823,820 |
| Dec 2, 2024 | $52.33 | $52.52 | $49.34 | $50.24 | -3.54% | 49,652,140 |
| Nov 25, 2024 | $53.01 | $53.67 | $49.50 | $52.08 | +0.41% | 72,514,465 |
| Nov 18, 2024 | $48.44 | $52.72 | $48.00 | $51.87 | +7.62% | 52,928,330 |
| Nov 11, 2024 | $49.60 | $50.97 | $47.04 | $48.20 | -1.37% | 50,498,505 |
| Nov 4, 2024 | $45.30 | $49.19 | $43.94 | $48.87 | +6.67% | 68,352,960 |
| Oct 28, 2024 | $41.08 | $51.88 | $40.54 | $45.82 | +13.11% | 151,458,865 |
| Oct 21, 2024 | $38.24 | $40.74 | $37.78 | $40.51 | +5.86% | 61,604,105 |
| Oct 14, 2024 | $38.72 | $39.27 | $37.55 | $38.26 | -0.49% | 56,727,280 |
| Oct 7, 2024 | $35.80 | $38.95 | $35.53 | $38.45 | +6.70% | 66,456,685 |
| Sep 30, 2024 | $33.58 | $36.57 | $33.20 | $36.03 | +6.12% | 60,597,920 |
| Sep 23, 2024 | $34.10 | $35.24 | $33.18 | $33.96 | -2.34% | 71,340,680 |
| Sep 16, 2024 | $28.63 | $35.27 | $28.61 | $34.77 | +22.52% | 128,941,770 |
| Sep 9, 2024 | $27.47 | $28.89 | $24.88 | $28.38 | +6.36% | 79,083,780 |
| Sep 3, 2024 | $29.76 | $29.97 | $26.42 | $26.68 | -11.43% | 44,920,280 |
| Aug 26, 2024 | $31.69 | $31.92 | $29.37 | $30.12 | -5.73% | 52,145,595 |
| Aug 19, 2024 | $31.19 | $31.97 | $30.23 | $31.96 | +2.47% | 60,807,440 |
| Aug 12, 2024 | $27.21 | $31.24 | $26.47 | $31.19 | +14.72% | 90,952,930 |
| Aug 5, 2024 | $23.85 | $28.20 | $23.70 | $27.18 | -0.93% | 98,595,545 |
| Jul 29, 2024 | $26.78 | $30.80 | $24.61 | $27.44 | +3.27% | 187,452,470 |
| Jul 22, 2024 | $26.68 | $27.29 | $24.43 | $26.57 | +2.15% | 81,162,375 |
| Jul 15, 2024 | $27.44 | $29.45 | $25.64 | $26.01 | -4.54% | 116,645,760 |
| Jul 8, 2024 | $25.81 | $28.18 | $24.01 | $27.25 | +6.40% | 121,686,740 |
| Jul 1, 2024 | $25.80 | $25.90 | $24.20 | $25.61 | -0.52% | 57,874,980 |
| Jun 24, 2024 | $22.62 | $27.38 | $22.31 | $25.74 | +13.92% | 206,089,605 |
| Jun 17, 2024 | $20.38 | $22.69 | $20.01 | $22.60 | +9.64% | 68,145,715 |
| Jun 10, 2024 | $21.31 | $23.00 | $20.23 | $20.61 | -3.28% | 115,245,245 |
| Jun 3, 2024 | $20.66 | $22.19 | $19.51 | $21.31 | +6.58% | 97,178,030 |
| May 28, 2024 | $22.15 | $22.20 | $19.62 | $20.00 | -8.40% | 65,322,810 |
| May 20, 2024 | $23.28 | $24.18 | $21.71 | $21.83 | -7.11% | 64,426,615 |
| May 13, 2024 | $23.92 | $24.92 | $23.10 | $23.50 | +0.43% | 93,640,380 |
| May 6, 2024 | $24.86 | $25.80 | $22.52 | $23.40 | -3.84% | 110,820,805 |
| Apr 29, 2024 | $17.15 | $24.84 | $16.01 | $24.33 | +44.31% | 277,099,885 |
| Apr 22, 2024 | $14.48 | $16.90 | $13.52 | $16.86 | +18.15% | 97,557,155 |
| Apr 15, 2024 | $14.94 | $15.04 | $13.59 | $14.27 | -4.84% | 110,704,955 |
| Apr 8, 2024 | $17.14 | $17.37 | $14.85 | $15.00 | -10.56% | 86,126,890 |
| Apr 1, 2024 | $17.52 | $17.56 | $16.16 | $16.77 | -4.63% | 66,705,660 |
| Mar 25, 2024 | $17.38 | $18.81 | $17.16 | $17.58 | +2.29% | 84,013,340 |
| Mar 18, 2024 | $16.03 | $17.99 | $15.22 | $17.19 | +7.99% | 113,460,540 |
| Mar 11, 2024 | $16.86 | $16.93 | $14.88 | $15.92 | -6.71% | 122,240,240 |
| Mar 4, 2024 | $16.19 | $18.10 | $15.16 | $17.06 | +2.82% | 160,076,735 |
| Feb 26, 2024 | $13.39 | $16.76 | $13.39 | $16.59 | +19.83% | 300,867,200 |
| Feb 20, 2024 | $10.20 | $15.27 | $9.63 | $13.85 | +31.92% | 315,445,830 |
| Feb 12, 2024 | $10.74 | $11.58 | $10.03 | $10.50 | -1.22% | 172,471,030 |
| Feb 5, 2024 | $8.43 | $10.77 | $8.35 | $10.63 | +22.28% | 178,942,790 |
| Jan 29, 2024 | $8.38 | $9.34 | $8.04 | $8.69 | +3.95% | 128,733,115 |
| Jan 22, 2024 | $9.26 | $10.04 | $8.12 | $8.36 | -6.95% | 146,604,190 |
| Jan 16, 2024 | $8.33 | $9.09 | $8.14 | $8.98 | +5.00% | 99,221,030 |
| Jan 8, 2024 | $9.35 | $9.81 | $8.54 | $8.56 | -8.73% | 130,232,680 |
| Jan 2, 2024 | $10.32 | $10.32 | $8.90 | $9.37 | -11.47% | 124,828,120 |
| Dec 26, 2023 | $11.13 | $11.32 | $10.42 | $10.59 | -3.29% | 157,275,530 |
| Dec 18, 2023 | $10.20 | $12.52 | $9.98 | $10.95 | +6.50% | 368,006,000 |
| Dec 11, 2023 | $7.99 | $10.87 | $7.49 | $10.28 | +27.67% | 334,568,990 |
| Dec 4, 2023 | $7.67 | $8.42 | $7.31 | $8.05 | +14.38% | 294,410,115 |
| Nov 27, 2023 | $6.24 | $7.20 | $5.97 | $7.04 | +12.07% | 190,050,620 |
| Nov 20, 2023 | $6.46 | $6.74 | $6.09 | $6.28 | -1.94% | 95,043,580 |
| Nov 13, 2023 | $5.78 | $7.29 | $5.55 | $6.41 | +9.73% | 247,213,000 |
| Nov 6, 2023 | $6.60 | $6.97 | $5.61 | $5.84 | -9.57% | 207,864,270 |
| Oct 30, 2023 | $5.79 | $7.00 | $5.02 | $6.46 | +12.95% | 265,756,625 |
| Oct 23, 2023 | $6.10 | $6.68 | $5.57 | $5.72 | -8.01% | 142,346,385 |
| Oct 16, 2023 | $6.82 | $7.11 | $6.16 | $6.21 | -8.27% | 127,674,340 |
| Oct 9, 2023 | $7.35 | $8.20 | $6.58 | $6.77 | -10.04% | 187,664,250 |
| Oct 2, 2023 | $8.30 | $8.48 | $6.91 | $7.53 | -10.31% | 177,066,850 |
| Sep 25, 2023 | $8.26 | $8.57 | $7.65 | $8.40 | -0.02% | 182,588,500 |
| Sep 18, 2023 | $10.53 | $11.03 | $8.38 | $8.40 | -19.56% | 250,478,690 |
| Sep 11, 2023 | $9.47 | $11.36 | $9.38 | $10.44 | +11.16% | 359,640,145 |
| Sep 5, 2023 | $9.97 | $10.34 | $9.20 | $9.39 | -7.65% | 141,042,810 |
| Aug 28, 2023 | $8.36 | $10.52 | $8.26 | $10.17 | +23.42% | 289,072,050 |
| Aug 21, 2023 | $7.88 | $8.32 | $7.36 | $8.24 | +5.08% | 206,148,320 |
| Aug 14, 2023 | $7.99 | $8.34 | $7.28 | $7.84 | -4.60% | 191,000,970 |
| Aug 7, 2023 | $9.26 | $9.59 | $7.64 | $8.22 | -9.55% | 305,991,085 |
| Jul 31, 2023 | $8.60 | $10.66 | $8.51 | $9.09 | +3.23% | 483,106,600 |
| Jul 24, 2023 | $9.16 | $9.68 | $7.94 | $8.80 | -3.51% | 503,256,600 |
| Jul 17, 2023 | $7.55 | $11.44 | $7.24 | $9.12 | +21.01% | 1,278,556,250 |
| Jul 10, 2023 | $5.87 | $8.93 | $5.62 | $7.54 | +28.01% | 1,192,337,650 |
| Jul 3, 2023 | $5.18 | $5.96 | $4.69 | $5.89 | +13.62% | 315,954,840 |
| Jun 26, 2023 | $4.33 | $5.83 | $4.12 | $5.18 | +21.06% | 569,866,650 |
| Jun 20, 2023 | $4.99 | $5.37 | $4.28 | $4.28 | -15.44% | 463,997,900 |
| Jun 12, 2023 | $3.70 | $5.70 | $3.69 | $5.06 | +32.77% | 1,006,104,150 |
| Jun 5, 2023 | $3.16 | $5.47 | $2.86 | $3.81 | +21.62% | 1,644,562,400 |
| May 30, 2023 | $2.48 | $3.39 | $2.41 | $3.14 | +33.56% | 648,614,150 |
| May 22, 2023 | $2.15 | $2.63 | $2.07 | $2.35 | +9.31% | 399,316,550 |
| May 15, 2023 | $2.09 | $2.53 | $2.03 | $2.15 | +2.29% | 348,035,155 |
| May 8, 2023 | $1.82 | $2.74 | $1.77 | $2.10 | +17.19% | 950,952,300 |
| May 1, 2023 | $1.46 | $2.24 | $1.34 | $1.79 | +29.11% | 626,033,700 |
| Apr 24, 2023 | $1.62 | $1.74 | $1.37 | $1.39 | -14.74% | 188,105,615 |
| Apr 17, 2023 | $1.78 | $1.86 | $1.55 | $1.63 | -9.25% | 175,185,030 |
| Apr 10, 2023 | $1.80 | $2.17 | $1.72 | $1.79 | -0.44% | 316,966,970 |
| Apr 3, 2023 | $1.93 | $2.03 | $1.63 | $1.80 | -7.97% | 193,489,040 |
| Mar 27, 2023 | $1.67 | $1.96 | $1.44 | $1.96 | +19.54% | 249,980,900 |
| Mar 20, 2023 | $1.49 | $2.05 | $1.37 | $1.64 | +7.06% | 473,131,390 |
| Mar 13, 2023 | $1.40 | $1.60 | $1.29 | $1.53 | +4.65% | 287,865,070 |
| Mar 6, 2023 | $2.03 | $2.08 | $1.43 | $1.46 | -27.55% | 270,320,995 |
| Feb 27, 2023 | $1.63 | $2.05 | $1.57 | $2.02 | +25.97% | 428,325,200 |
| Feb 21, 2023 | $2.22 | $2.35 | $1.51 | $1.60 | -29.55% | 454,637,600 |
| Feb 13, 2023 | $2.13 | $2.56 | $2.01 | $2.27 | +4.89% | 582,124,950 |
| Feb 6, 2023 | $2.79 | $3.35 | $2.12 | $2.17 | -24.98% | 840,853,900 |
| Jan 30, 2023 | $1.67 | $3.97 | $1.62 | $2.89 | +85.97% | 2,353,575,000 |
| Jan 23, 2023 | $1.33 | $1.62 | $1.22 | $1.55 | +19.72% | 524,686,400 |
| Jan 17, 2023 | $1.44 | $1.66 | $1.21 | $1.30 | -7.55% | 499,576,400 |
| Jan 9, 2023 | $0.894 | $1.69 | $0.87 | $1.40 | +59.18% | 1,048,511,075 |
| Jan 3, 2023 | $0.962 | $1.02 | $0.846 | $0.882 | -6.96% | 215,087,560 |
| Dec 27, 2022 | $0.788 | $0.95 | $0.724 | $0.948 | +17.04% | 257,953,250 |
| Dec 19, 2022 | $1.00 | $1.00 | $0.7523 | $0.81 | -19.48% | 331,168,595 |
| Dec 12, 2022 | $1.02 | $1.18 | $0.922 | $1.01 | -0.40% | 568,324,950 |
| Dec 5, 2022 | $1.59 | $1.63 | $0.71 | $1.01 | -37.42% | 1,352,897,900 |
| Nov 28, 2022 | $1.56 | $1.72 | $1.36 | $1.61 | +1.25% | 363,149,565 |
| Nov 21, 2022 | $1.53 | $1.66 | $1.34 | $1.59 | -1.12% | 316,506,175 |
| Nov 14, 2022 | $2.31 | $2.34 | $1.52 | $1.61 | -32.15% | 499,346,450 |
| Nov 7, 2022 | $1.75 | $2.38 | $1.30 | $2.38 | +35.62% | 970,966,700 |
| Oct 31, 2022 | $2.91 | $3.21 | $1.67 | $1.75 | -39.54% | 664,145,450 |
| Oct 24, 2022 | $2.81 | $3.28 | $2.58 | $2.90 | +1.68% | 300,369,515 |
| Oct 17, 2022 | $3.59 | $3.91 | $2.73 | $2.85 | -16.86% | 366,169,980 |
| Oct 10, 2022 | $3.85 | $4.03 | $3.41 | $3.43 | -11.05% | 261,911,975 |
| Oct 3, 2022 | $4.08 | $4.79 | $3.76 | $3.85 | -5.07% | 255,054,125 |
| Sep 26, 2022 | $5.32 | $5.54 | $4.00 | $4.06 | -22.52% | 274,682,605 |
| Sep 19, 2022 | $6.51 | $6.83 | $5.05 | $5.24 | -20.41% | 187,135,540 |
| Sep 12, 2022 | $8.04 | $8.50 | $6.50 | $6.58 | -10.10% | 248,158,180 |
| Sep 6, 2022 | $6.32 | $7.50 | $5.98 | $7.32 | +15.96% | 114,478,840 |
| Aug 29, 2022 | $6.93 | $7.28 | $6.07 | $6.32 | -11.14% | 158,744,180 |
| Aug 22, 2022 | $8.06 | $8.25 | $6.81 | $7.11 | -15.98% | 207,520,660 |
| Aug 15, 2022 | $10.34 | $11.61 | $8.38 | $8.46 | -18.81% | 199,289,280 |
| Aug 8, 2022 | $9.38 | $11.46 | $8.11 | $10.42 | +10.90% | 320,629,185 |
| Aug 1, 2022 | $5.71 | $9.70 | $5.65 | $9.40 | +61.17% | 452,335,510 |
| Jul 25, 2022 | $5.06 | $5.92 | $4.65 | $5.83 | +14.85% | 204,248,445 |
| Jul 18, 2022 | $4.39 | $5.79 | $4.11 | $5.08 | +19.44% | 312,881,700 |
| Jul 11, 2022 | $4.92 | $4.92 | $3.89 | $4.25 | -15.30% | 272,858,530 |
| Jul 5, 2022 | $4.26 | $5.70 | $4.13 | $5.02 | +14.72% | 283,092,700 |
| Jun 27, 2022 | $6.37 | $6.47 | $4.29 | $4.37 | -30.62% | 295,252,685 |
| Jun 21, 2022 | $4.99 | $6.31 | $4.81 | $6.30 | +29.87% | 233,155,190 |
| Jun 13, 2022 | $4.08 | $5.08 | $3.96 | $4.85 | +10.27% | 306,447,125 |
| Jun 6, 2022 | $5.45 | $5.45 | $4.32 | $4.40 | -17.01% | 254,478,895 |
| May 31, 2022 | $6.67 | $6.86 | $5.05 | $5.30 | -21.65% | 207,508,295 |
| May 23, 2022 | $6.56 | $6.88 | $5.14 | $6.77 | +0.83% | 298,448,880 |
| May 16, 2022 | $8.50 | $9.27 | $6.09 | $6.71 | -12.37% | 377,703,350 |
| May 9, 2022 | $9.27 | $9.38 | $5.67 | $7.66 | -17.58% | 604,050,400 |
| May 2, 2022 | $11.48 | $12.19 | $8.15 | $9.30 | -19.81% | 268,569,270 |
| Apr 25, 2022 | $16.20 | $16.51 | $11.48 | $11.59 | -30.79% | 371,686,250 |
| Apr 18, 2022 | $19.96 | $20.68 | $15.86 | $16.75 | -17.51% | 260,003,965 |
| Apr 11, 2022 | $21.00 | $22.85 | $19.41 | $20.31 | -5.39% | 73,795,825 |
| Apr 4, 2022 | $23.86 | $26.94 | $21.22 | $21.46 | -10.17% | 103,383,585 |
| Mar 28, 2022 | $25.40 | $28.02 | $23.34 | $23.89 | -7.05% | 80,414,440 |
| Mar 21, 2022 | $28.01 | $30.17 | $25.16 | $25.70 | -9.77% | 100,027,450 |
| Mar 14, 2022 | $22.29 | $29.25 | $20.81 | $28.49 | +25.17% | 133,870,920 |
| Mar 7, 2022 | $21.38 | $24.57 | $19.54 | $22.76 | +9.58% | 113,337,265 |
| Feb 28, 2022 | $29.84 | $31.18 | $20.44 | $20.77 | -31.94% | 131,005,005 |
| Feb 22, 2022 | $25.00 | $31.34 | $21.50 | $30.51 | +20.70% | 122,609,180 |
| Feb 14, 2022 | $28.00 | $29.48 | $25.05 | $25.28 | -10.58% | 69,349,205 |
| Feb 7, 2022 | $29.74 | $32.64 | $27.57 | $28.27 | -5.96% | 60,489,050 |
| Jan 31, 2022 | $29.28 | $33.40 | $28.75 | $30.06 | +2.96% | 69,818,710 |
| Jan 24, 2022 | $26.40 | $32.15 | $26.05 | $29.20 | +7.62% | 120,356,055 |
| Jan 18, 2022 | $30.42 | $35.08 | $26.78 | $27.13 | -13.26% | 97,898,170 |
| Jan 10, 2022 | $36.00 | $38.65 | $29.53 | $31.28 | -15.33% | 112,699,125 |
| Jan 3, 2022 | $46.88 | $48.12 | $36.88 | $36.94 | -20.31% | 70,845,660 |
| Dec 27, 2021 | $47.97 | $48.40 | $44.96 | $46.36 | -3.73% | 32,898,730 |
| Dec 20, 2021 | $43.92 | $49.17 | $41.00 | $48.16 | +7.69% | 50,979,330 |
| Dec 13, 2021 | $54.04 | $54.87 | $38.94 | $44.72 | -17.44% | 120,168,855 |
| Dec 6, 2021 | $52.39 | $54.53 | $51.03 | $54.16 | +3.62% | 43,007,710 |
| Nov 29, 2021 | $58.63 | $59.34 | $49.08 | $52.27 | -10.22% | 58,385,025 |
| Nov 22, 2021 | $58.82 | $59.19 | $55.22 | $58.22 | -0.21% | 25,733,365 |
| Nov 15, 2021 | $59.24 | $60.87 | $56.46 | $58.34 | -0.92% | 18,384,165 |
| Nov 8, 2021 | $58.82 | $60.13 | $55.86 | $58.89 | -1.16% | 29,307,770 |
| Nov 1, 2021 | $60.56 | $61.90 | $55.07 | $59.58 | -1.74% | 31,265,660 |
| Oct 25, 2021 | $59.61 | $61.60 | $57.67 | $60.64 | +1.88% | 21,944,850 |
| Oct 18, 2021 | $57.20 | $61.16 | $57.20 | $59.52 | +3.67% | 17,919,220 |
| Oct 11, 2021 | $57.96 | $58.32 | $56.05 | $57.41 | +1.64% | 16,241,760 |
| Oct 4, 2021 | $59.65 | $60.00 | $56.00 | $56.49 | -6.74% | 22,313,365 |
| Sep 27, 2021 | $64.08 | $64.48 | $58.59 | $60.57 | -5.95% | 32,836,420 |
| Sep 20, 2021 | $64.44 | $66.55 | $62.94 | $64.40 | -2.46% | 21,466,885 |
| Sep 13, 2021 | $66.05 | $69.20 | $63.36 | $66.02 | +0.12% | 25,833,935 |
| Sep 7, 2021 | $66.00 | $66.98 | $64.88 | $65.94 | +0.32% | 10,169,145 |
| Aug 30, 2021 | $67.82 | $68.34 | $63.27 | $65.73 | -2.63% | 21,815,500 |
| Aug 23, 2021 | $69.95 | $72.62 | $67.30 | $67.50 | -3.50% | 18,202,230 |
| Aug 16, 2021 | $71.82 | $72.83 | $68.29 | $69.95 | -3.11% | 21,926,525 |
| Aug 9, 2021 | $68.75 | $75.37 | $67.82 | $72.20 | +4.44% | 31,385,950 |
| Aug 2, 2021 | $67.60 | $74.40 | $65.29 | $69.13 | +2.40% | 33,391,630 |
| Jul 26, 2021 | $67.76 | $68.86 | $65.45 | $67.51 | -0.40% | 24,825,980 |
| Jul 19, 2021 | $61.59 | $68.28 | $60.59 | $67.78 | +8.19% | 32,541,005 |
| Jul 12, 2021 | $64.67 | $65.82 | $61.35 | $62.65 | -3.14% | 33,003,815 |
| Jul 6, 2021 | $62.48 | $65.56 | $61.75 | $64.68 | +3.63% | 24,481,980 |
| Jun 28, 2021 | $59.99 | $62.71 | $59.32 | $62.42 | +3.97% | 30,718,680 |
| Jun 21, 2021 | $59.48 | $63.90 | $57.28 | $60.03 | +1.98% | 49,222,795 |
| Jun 14, 2021 | $54.95 | $59.32 | $53.80 | $58.86 | +7.16% | 38,028,650 |
| Jun 7, 2021 | $55.69 | $56.24 | $52.75 | $54.93 | -1.86% | 28,185,505 |
| Jun 1, 2021 | $53.45 | $56.34 | $51.97 | $55.97 | +5.58% | 21,898,790 |
| May 24, 2021 | $49.77 | $54.60 | $49.53 | $53.02 | +7.58% | 36,814,380 |
| May 17, 2021 | $47.01 | $49.45 | $43.88 | $49.28 | +3.74% | 68,496,135 |
| May 10, 2021 | $48.62 | $49.17 | $44.56 | $47.51 | -4.15% | 55,484,755 |
| May 3, 2021 | $59.49 | $59.90 | $49.30 | $49.56 | -13.13% | 55,415,170 |
| Apr 26, 2021 | $55.86 | $60.23 | $55.60 | $57.05 | +2.61% | 24,528,805 |
| Apr 19, 2021 | $54.77 | $55.83 | $51.00 | $55.60 | +1.06% | 30,332,850 |
| Apr 12, 2021 | $53.27 | $57.19 | $51.87 | $55.02 | +1.40% | 24,980,850 |
| Apr 5, 2021 | $54.14 | $56.37 | $51.91 | $54.26 | +2.25% | 22,056,930 |
| Mar 29, 2021 | $51.77 | $55.19 | $48.64 | $53.06 | +2.44% | 21,667,970 |
| Mar 22, 2021 | $53.98 | $56.80 | $48.12 | $51.80 | -3.80% | 36,918,225 |
| Mar 15, 2021 | $57.59 | $58.36 | $52.03 | $53.84 | -6.09% | 32,806,155 |
| Mar 8, 2021 | $52.40 | $57.71 | $48.10 | $57.34 | +9.62% | 36,445,630 |
| Mar 1, 2021 | $57.82 | $64.68 | $48.50 | $52.31 | -7.75% | 56,843,805 |
| Feb 22, 2021 | $60.87 | $61.28 | $50.60 | $56.70 | -8.18% | 45,688,555 |
| Feb 16, 2021 | $60.16 | $62.91 | $57.23 | $61.75 | +4.29% | 21,251,005 |
| Feb 8, 2021 | $57.78 | $60.90 | $56.50 | $59.21 | +2.74% | 23,324,375 |
| Feb 1, 2021 | $53.07 | $58.48 | $51.03 | $57.63 | +10.32% | 31,052,920 |
| Jan 25, 2021 | $55.65 | $56.98 | $47.03 | $52.24 | -4.49% | 51,807,150 |
| Jan 19, 2021 | $58.00 | $58.03 | $53.40 | $54.69 | -4.90% | 23,479,420 |
| Jan 11, 2021 | $54.90 | $60.49 | $53.14 | $57.51 | +3.28% | 41,710,280 |
| Jan 4, 2021 | $48.72 | $55.92 | $45.85 | $55.69 | +16.24% | 44,271,410 |
| Dec 28, 2020 | $54.68 | $54.91 | $47.84 | $47.91 | -12.80% | 29,310,935 |
| Dec 21, 2020 | $52.47 | $58.55 | $52.25 | $54.94 | +3.18% | 26,687,180 |
| Dec 14, 2020 | $51.65 | $55.40 | $49.52 | $53.25 | +3.09% | 40,015,195 |
| Dec 7, 2020 | $48.27 | $53.49 | $48.27 | $51.65 | +6.24% | 33,007,855 |
| Nov 30, 2020 | $50.22 | $50.47 | $44.70 | $48.62 | -2.43% | 59,241,165 |
| Nov 23, 2020 | $47.53 | $50.13 | $46.35 | $49.83 | +6.33% | 33,898,975 |
| Nov 16, 2020 | $41.20 | $47.29 | $41.13 | $46.86 | +11.00% | 35,644,920 |
| Nov 9, 2020 | $40.25 | $44.09 | $36.41 | $42.22 | +0.51% | 44,657,625 |
| Nov 2, 2020 | $37.44 | $42.34 | $36.03 | $42.00 | +13.30% | 37,510,950 |
| Oct 26, 2020 | $39.82 | $42.80 | $35.85 | $37.07 | -8.53% | 55,751,385 |
| Oct 19, 2020 | $44.59 | $45.80 | $38.08 | $40.53 | -8.45% | 36,755,075 |
| Oct 12, 2020 | $43.20 | $45.42 | $41.40 | $44.27 | +3.70% | 39,045,700 |
| Oct 5, 2020 | $45.20 | $46.49 | $42.14 | $42.69 | -4.15% | 30,820,050 |
| Sep 28, 2020 | $41.39 | $48.43 | $41.25 | $44.54 | +9.56% | 52,520,545 |
| Sep 21, 2020 | $32.38 | $46.95 | $31.65 | $40.65 | +23.35% | 93,373,490 |
| Sep 14, 2020 | $35.63 | $35.67 | $32.13 | $32.96 | -5.43% | 41,936,725 |
| Sep 8, 2020 | $35.70 | $38.39 | $34.29 | $34.85 | -6.82% | 40,081,765 |
| Aug 31, 2020 | $43.60 | $47.00 | $36.03 | $37.40 | -14.39% | 43,598,840 |
| Aug 24, 2020 | $41.01 | $43.82 | $39.10 | $43.69 | +8.03% | 28,059,775 |
| Aug 17, 2020 | $39.71 | $41.46 | $38.25 | $40.44 | +2.81% | 25,697,965 |
| Aug 10, 2020 | $39.30 | $40.53 | $36.78 | $39.34 | +2.44% | 32,951,600 |
| Aug 3, 2020 | $31.35 | $45.09 | $31.21 | $38.40 | +23.91% | 126,013,070 |
| Jul 27, 2020 | $30.00 | $31.55 | $29.43 | $30.99 | +4.44% | 24,549,500 |
| Jul 20, 2020 | $28.47 | $30.16 | $28.47 | $29.67 | +5.15% | 30,381,125 |
| Jul 13, 2020 | $27.86 | $28.44 | $24.98 | $28.22 | +2.65% | 36,828,250 |
| Jul 6, 2020 | $26.67 | $28.63 | $25.97 | $27.49 | +6.95% | 32,016,920 |
| Jun 29, 2020 | $23.67 | $26.51 | $23.05 | $25.71 | +9.47% | 28,440,720 |
| Jun 22, 2020 | $25.15 | $26.37 | $22.01 | $23.48 | -6.91% | 56,413,530 |
| Jun 15, 2020 | $21.51 | $25.48 | $21.23 | $25.22 | +13.41% | 37,250,795 |
| Jun 8, 2020 | $23.59 | $24.54 | $21.31 | $22.24 | -4.02% | 52,640,870 |
| Jun 1, 2020 | $18.51 | $23.34 | $18.31 | $23.17 | +24.62% | 89,227,545 |
| May 26, 2020 | $20.15 | $20.70 | $18.11 | $18.60 | -3.60% | 38,571,775 |
| May 18, 2020 | $19.57 | $20.33 | $17.31 | $19.29 | +4.09% | 71,822,865 |
| May 11, 2020 | $19.80 | $20.57 | $16.62 | $18.53 | -7.42% | 59,064,615 |
| May 4, 2020 | $14.65 | $21.86 | $14.31 | $20.02 | +31.70% | 96,412,090 |
| Apr 27, 2020 | $18.76 | $19.17 | $14.34 | $15.20 | -17.61% | 68,926,865 |
| Apr 20, 2020 | $14.79 | $18.82 | $14.76 | $18.45 | +18.17% | 72,218,510 |
| Apr 13, 2020 | $12.41 | $17.29 | $11.61 | $15.61 | +27.24% | 119,502,275 |
| Apr 6, 2020 | $10.20 | $14.17 | $9.52 | $12.27 | +33.63% | 94,249,155 |
| Mar 30, 2020 | $11.60 | $12.00 | $8.80 | $9.18 | -6.38% | 97,586,410 |
| Mar 23, 2020 | $5.74 | $13.27 | $5.27 | $9.81 | +67.09% | 153,497,545 |
| Mar 16, 2020 | $8.09 | $8.76 | $4.43 | $5.87 | -42.36% | 163,886,490 |
| Mar 9, 2020 | $11.79 | $12.62 | $8.22 | $10.18 | -22.87% | 95,649,225 |
| Mar 2, 2020 | $16.67 | $17.24 | $12.86 | $13.20 | -20.37% | 77,711,860 |
| Feb 24, 2020 | $20.98 | $21.82 | $15.73 | $16.58 | -24.69% | 81,956,460 |
| Feb 18, 2020 | $17.60 | $23.05 | $17.60 | $22.02 | +24.23% | 52,128,855 |
| Feb 10, 2020 | $17.67 | $18.16 | $16.85 | $17.72 | -0.27% | 28,241,785 |
| Feb 3, 2020 | $16.04 | $18.66 | $15.97 | $17.77 | +12.13% | 44,017,200 |
| Jan 27, 2020 | $16.02 | $17.28 | $15.36 | $15.85 | -4.64% | 38,556,640 |
| Jan 21, 2020 | $16.70 | $17.06 | $16.36 | $16.62 | -1.06% | 24,103,865 |
| Jan 13, 2020 | $17.70 | $18.77 | $16.68 | $16.80 | -4.12% | 59,786,415 |
| Jan 6, 2020 | $18.29 | $18.63 | $17.10 | $17.52 | -5.54% | 32,036,895 |
| Dec 30, 2019 | $19.48 | $19.49 | $18.14 | $18.55 | -5.18% | 21,916,090 |
| Dec 23, 2019 | $19.27 | $19.73 | $18.87 | $19.56 | +1.99% | 17,187,150 |
| Dec 16, 2019 | $18.50 | $19.84 | $18.22 | $19.18 | +4.37% | 30,587,070 |
| Dec 9, 2019 | $17.20 | $19.41 | $16.98 | $18.38 | +6.33% | 40,185,350 |
| Dec 2, 2019 | $19.20 | $19.26 | $17.26 | $17.28 | -9.34% | 34,738,975 |
| Nov 25, 2019 | $18.06 | $19.29 | $17.97 | $19.06 | +6.17% | 22,529,775 |
| Nov 18, 2019 | $16.26 | $18.22 | $16.10 | $17.96 | +10.06% | 43,726,625 |
| Nov 11, 2019 | $15.40 | $16.33 | $14.83 | $16.31 | +4.63% | 34,857,830 |
| Nov 4, 2019 | $16.57 | $16.75 | $14.17 | $15.59 | -5.77% | 59,305,475 |
| Oct 28, 2019 | $15.97 | $17.19 | $15.97 | $16.55 | +4.42% | 33,448,105 |
| Oct 21, 2019 | $14.94 | $16.07 | $14.93 | $15.85 | +7.29% | 26,486,405 |
| Oct 14, 2019 | $14.45 | $15.77 | $14.36 | $14.77 | +2.20% | 41,170,570 |
| Oct 7, 2019 | $13.46 | $14.75 | $12.89 | $14.45 | +6.56% | 29,677,700 |
| Sep 30, 2019 | $13.16 | $13.66 | $12.62 | $13.56 | +2.62% | 48,508,915 |
| Sep 23, 2019 | $15.00 | $15.18 | $12.96 | $13.22 | -12.49% | 45,057,875 |
| Sep 16, 2019 | $15.91 | $16.43 | $14.55 | $15.10 | -5.94% | 44,034,925 |
| Sep 9, 2019 | $16.83 | $17.01 | $15.23 | $16.06 | -3.98% | 34,847,300 |
| Sep 3, 2019 | $15.99 | $17.01 | $15.70 | $16.72 | +3.02% | 26,400,130 |
| Aug 26, 2019 | $15.99 | $16.92 | $15.47 | $16.23 | +3.26% | 26,065,980 |
| Aug 19, 2019 | $16.10 | $16.75 | $14.95 | $15.72 | -1.07% | 45,408,425 |
| Aug 12, 2019 | $15.45 | $16.27 | $15.30 | $15.89 | +1.73% | 51,495,230 |
| Aug 5, 2019 | $12.03 | $15.85 | $11.44 | $15.62 | +25.18% | 84,955,300 |
| Jul 29, 2019 | $13.20 | $13.26 | $11.98 | $12.48 | -6.11% | 28,224,515 |
| Jul 22, 2019 | $11.65 | $13.56 | $11.48 | $13.29 | +14.75% | 35,954,215 |
| Jul 15, 2019 | $13.46 | $13.56 | $11.56 | $11.58 | -13.97% | 38,044,940 |
| Jul 8, 2019 | $13.07 | $13.62 | $12.80 | $13.46 | +2.31% | 35,510,420 |
| Jul 1, 2019 | $12.75 | $13.44 | $12.44 | $13.16 | +5.11% | 16,832,870 |
| Jun 24, 2019 | $13.35 | $13.44 | $11.78 | $12.52 | -6.65% | 48,027,270 |
| Jun 17, 2019 | $12.00 | $13.85 | $11.98 | $13.41 | +11.79% | 37,002,170 |
| Jun 10, 2019 | $12.72 | $12.84 | $11.89 | $12.00 | -5.09% | 21,525,435 |
| Jun 3, 2019 | $11.50 | $12.96 | $11.18 | $12.64 | +9.19% | 30,484,900 |
| May 28, 2019 | $11.85 | $12.24 | $11.30 | $11.58 | -2.54% | 31,045,345 |
| May 20, 2019 | $13.51 | $13.90 | $11.70 | $11.88 | -12.83% | 59,842,645 |
| May 13, 2019 | $12.93 | $13.94 | $12.19 | $13.63 | +2.05% | 38,826,540 |
| May 6, 2019 | $13.99 | $15.37 | $12.95 | $13.35 | -7.51% | 51,508,595 |
| Apr 29, 2019 | $14.00 | $14.72 | $13.69 | $14.44 | +3.74% | 29,941,975 |
| Apr 22, 2019 | $12.52 | $14.00 | $12.37 | $13.92 | +10.48% | 27,405,780 |
| Apr 15, 2019 | $13.17 | $13.25 | $12.23 | $12.60 | -4.58% | 21,674,225 |
| Apr 8, 2019 | $12.06 | $13.28 | $11.61 | $13.20 | +9.07% | 24,411,705 |
| Apr 1, 2019 | $11.75 | $12.73 | $11.53 | $12.10 | +4.22% | 41,693,760 |
| Mar 25, 2019 | $11.07 | $11.92 | $10.96 | $11.61 | +4.39% | 41,146,865 |
| Mar 18, 2019 | $11.37 | $11.96 | $10.88 | $11.12 | -1.87% | 35,114,890 |
| Mar 11, 2019 | $9.97 | $11.70 | $9.97 | $11.34 | +14.27% | 64,144,070 |
| Mar 4, 2019 | $8.71 | $10.52 | $8.18 | $9.92 | +13.71% | 60,895,450 |
| Feb 25, 2019 | $7.65 | $9.19 | $7.57 | $8.72 | +14.79% | 90,156,045 |
| Feb 19, 2019 | $7.09 | $7.62 | $6.86 | $7.60 | +7.50% | 31,396,445 |
| Feb 11, 2019 | $6.46 | $7.25 | $5.95 | $7.07 | +9.85% | 73,631,690 |
| Feb 4, 2019 | $7.05 | $7.31 | $6.28 | $6.44 | -8.79% | 48,700,740 |
| Jan 28, 2019 | $7.86 | $7.99 | $6.96 | $7.06 | -11.36% | 31,495,695 |
| Jan 22, 2019 | $7.33 | $8.12 | $6.88 | $7.96 | +7.83% | 26,418,125 |
| Jan 14, 2019 | $6.91 | $7.48 | $6.72 | $7.38 | +0.30% | 49,597,930 |
| Jan 7, 2019 | $6.21 | $7.42 | $6.18 | $7.36 | +19.56% | 42,949,010 |
| Dec 31, 2018 | $6.46 | $6.73 | $5.75 | $6.16 | -3.18% | 30,804,565 |
| Dec 24, 2018 | $5.92 | $6.82 | $5.79 | $6.36 | +6.53% | 27,339,855 |
| Dec 17, 2018 | $6.28 | $7.17 | $5.69 | $5.97 | -7.19% | 55,796,135 |
| Dec 10, 2018 | $7.03 | $7.48 | $6.36 | $6.43 | -9.97% | 49,977,835 |
| Dec 3, 2018 | $8.81 | $8.97 | $6.86 | $7.14 | -17.51% | 57,006,255 |
| Nov 26, 2018 | $8.67 | $9.96 | $8.49 | $8.66 | +1.48% | 40,523,705 |
| Nov 19, 2018 | $9.12 | $41.68 | $7.96 | $8.53 | -7.34% | 23,393,370 |
| Nov 12, 2018 | $9.66 | $9.84 | $8.60 | $9.21 | -5.85% | 33,426,285 |
| Nov 5, 2018 | $9.23 | $11.00 | $8.56 | $9.78 | +5.55% | 54,979,005 |
| Oct 29, 2018 | $7.87 | $9.35 | $7.00 | $9.27 | +19.65% | 48,323,400 |
| Oct 22, 2018 | $8.10 | $8.51 | $7.62 | $7.74 | -3.61% | 32,166,645 |
| Oct 15, 2018 | $9.32 | $9.32 | $8.01 | $8.03 | -14.35% | 36,505,605 |
| Oct 8, 2018 | $10.64 | $10.96 | $8.77 | $9.38 | -12.94% | 54,549,025 |
| Oct 1, 2018 | $11.96 | $12.10 | $10.23 | $10.77 | -8.83% | 38,462,045 |
| Sep 24, 2018 | $11.90 | $12.79 | $11.37 | $11.82 | -1.53% | 30,813,395 |
| Sep 17, 2018 | $12.70 | $12.70 | $11.71 | $12.00 | -5.39% | 39,199,920 |
| Sep 10, 2018 | $12.45 | $14.52 | $11.94 | $12.69 | +3.14% | 49,111,635 |
| Sep 4, 2018 | $12.99 | $13.60 | $11.45 | $12.30 | -5.00% | 29,658,055 |
| Aug 27, 2018 | $12.06 | $12.96 | $12.05 | $12.95 | +7.76% | 22,102,950 |
| Aug 20, 2018 | $11.17 | $12.17 | $11.16 | $12.02 | +8.41% | 25,686,080 |
| Aug 13, 2018 | $10.81 | $11.19 | $10.48 | $11.08 | +2.52% | 19,847,845 |
| Aug 6, 2018 | $9.05 | $11.22 | $8.95 | $10.81 | +19.92% | 48,581,300 |
| Jul 30, 2018 | $8.82 | $9.18 | $8.03 | $9.02 | +1.97% | 19,274,120 |
| Jul 23, 2018 | $8.80 | $9.15 | $8.55 | $8.84 | +0.05% | 14,548,345 |
| Jul 16, 2018 | $8.84 | $9.60 | $8.69 | $8.84 | +0.20% | 17,480,300 |
| Jul 9, 2018 | $9.75 | $9.97 | $8.68 | $8.82 | -6.51% | 21,894,300 |
| Jul 2, 2018 | $8.25 | $9.47 | $7.96 | $9.43 | +13.39% | 17,662,145 |
| Jun 25, 2018 | $8.00 | $8.77 | $7.60 | $8.32 | +3.07% | 21,573,900 |
| Jun 18, 2018 | $8.46 | $9.04 | $7.30 | $8.07 | -5.74% | 40,885,190 |
| Jun 11, 2018 | $7.24 | $8.82 | $7.18 | $8.56 | +18.81% | 48,420,640 |
| Jun 4, 2018 | $5.63 | $7.31 | $5.61 | $7.21 | +27.94% | 31,591,510 |
| May 29, 2018 | $5.00 | $5.95 | $4.87 | $5.63 | +12.23% | 20,203,770 |
| May 21, 2018 | $5.40 | $5.53 | $5.00 | $5.02 | -6.20% | 18,740,585 |
| May 14, 2018 | $5.54 | $5.70 | $5.01 | $5.35 | -2.69% | 24,293,235 |
| May 7, 2018 | $5.10 | $5.80 | $4.81 | $5.50 | +7.97% | 45,156,135 |
| Apr 30, 2018 | $5.54 | $5.55 | $5.07 | $5.09 | -7.21% | 24,919,155 |
| Apr 23, 2018 | $5.91 | $6.17 | $5.35 | $5.49 | -6.54% | 59,112,965 |
| Apr 16, 2018 | $4.75 | $6.27 | $4.69 | $5.87 | +25.51% | 25,371,960 |
| Apr 9, 2018 | $4.63 | $5.05 | $4.46 | $4.68 | +2.14% | 8,829,985 |
| Apr 2, 2018 | $4.58 | $4.72 | $4.35 | $4.58 | -0.09% | 11,320,185 |
| Mar 26, 2018 | $4.25 | $4.70 | $4.20 | $4.59 | +9.40% | 9,495,650 |
| Mar 19, 2018 | $4.18 | $4.35 | $3.84 | $4.19 | -0.10% | 8,521,770 |
| Mar 12, 2018 | $3.61 | $4.39 | $3.61 | $4.20 | +16.36% | 14,340,785 |
| Mar 5, 2018 | $3.71 | $3.78 | $3.20 | $3.61 | -3.74% | 32,616,025 |
| Feb 26, 2018 | $4.31 | $4.52 | $3.72 | $3.75 | -12.39% | 12,651,340 |
| Feb 20, 2018 | $4.23 | $4.36 | $4.02 | $4.28 | -0.19% | 5,194,455 |
| Feb 12, 2018 | $3.64 | $4.62 | $3.57 | $4.28 | +18.34% | 9,032,905 |
| Feb 5, 2018 | $3.62 | $3.92 | $3.32 | $3.62 | -1.09% | 12,332,195 |
| Jan 29, 2018 | $3.90 | $3.94 | $3.61 | $3.66 | -7.29% | 5,113,095 |
| Jan 22, 2018 | $4.17 | $4.27 | $3.91 | $3.95 | -5.37% | 7,661,275 |
| Jan 16, 2018 | $4.19 | $4.33 | $3.95 | $4.17 | -0.43% | 3,535,185 |
| Jan 8, 2018 | $3.94 | $4.36 | $3.85 | $4.19 | +6.29% | 5,678,410 |
| Jan 2, 2018 | $3.83 | $3.98 | $3.55 | $3.94 | +3.09% | 12,126,625 |
| Dec 26, 2017 | $4.25 | $4.34 | $3.82 | $3.82 | -10.02% | 5,415,560 |
| Dec 18, 2017 | $4.47 | $4.52 | $4.01 | $4.25 | -2.83% | 13,711,045 |
| Dec 11, 2017 | $4.27 | $4.98 | $4.07 | $4.37 | +2.97% | 14,931,210 |
| Dec 4, 2017 | $3.72 | $4.51 | $3.67 | $4.25 | +18.59% | 17,306,820 |
| Nov 27, 2017 | $3.08 | $3.74 | $3.07 | $3.58 | +16.07% | 14,022,535 |
| Nov 20, 2017 | $3.13 | $3.14 | $2.85 | $3.09 | -0.45% | 5,234,160 |
| Nov 13, 2017 | $2.83 | $3.15 | $2.78 | $3.10 | +9.23% | 11,255,485 |
| Nov 6, 2017 | $2.81 | $3.29 | $2.57 | $2.84 | +0.92% | 19,671,865 |
| Oct 30, 2017 | $2.52 | $2.92 | $2.43 | $2.81 | +10.19% | 11,385,975 |
| Oct 23, 2017 | $2.67 | $2.77 | $2.50 | $2.55 | -4.35% | 9,623,005 |
| Oct 16, 2017 | $2.80 | $2.87 | $2.59 | $2.67 | -4.85% | 12,021,645 |
| Oct 9, 2017 | $3.04 | $3.10 | $2.72 | $2.80 | -8.13% | 9,296,445 |
| Oct 2, 2017 | $2.98 | $3.20 | $2.92 | $3.05 | +3.95% | 13,608,500 |
| Sep 25, 2017 | $3.20 | $3.36 | $2.83 | $2.94 | -9.21% | 14,902,710 |
| Sep 18, 2017 | $3.53 | $3.59 | $3.17 | $3.23 | -8.44% | 15,070,350 |
| Sep 11, 2017 | $3.70 | $3.87 | $3.50 | $3.53 | -4.02% | 10,757,090 |
| Sep 5, 2017 | $3.44 | $3.83 | $3.22 | $3.68 | +6.11% | 9,354,585 |
| Aug 28, 2017 | $2.96 | $3.84 | $2.92 | $3.47 | +16.85% | 19,087,105 |
| Aug 21, 2017 | $2.78 | $3.61 | $2.69 | $2.97 | +4.43% | 25,596,495 |
| Aug 14, 2017 | $3.27 | $3.32 | $2.76 | $2.84 | -12.98% | 31,181,315 |
| Aug 7, 2017 | $3.61 | $3.97 | $3.25 | $3.27 | -9.38% | 24,333,620 |
| Jul 31, 2017 | $4.05 | $4.05 | $3.24 | $3.60 | -11.71% | 17,361,200 |
| Jul 24, 2017 | $4.29 | $4.35 | $4.01 | $4.08 | -4.63% | 8,415,630 |
| Jul 17, 2017 | $4.64 | $4.67 | $4.22 | $4.28 | -6.67% | 8,660,960 |
| Jul 10, 2017 | $4.20 | $4.70 | $4.07 | $4.59 | +9.19% | 13,815,120 |
| Jul 3, 2017 | $4.08 | $4.30 | $3.73 | $4.20 | +2.59% | 10,388,030 |
| Jun 26, 2017 | $4.30 | $4.74 | $4.04 | $4.09 | -4.48% | 19,009,985 |
| Jun 19, 2017 | $3.95 | $4.56 | $3.67 | $4.29 | +10.98% | 33,987,470 |
| Jun 12, 2017 | $2.71 | $3.96 | $2.43 | $3.86 | +45.19% | 36,030,810 |
| Jun 5, 2017 | $1.91 | $2.90 | $1.77 | $2.66 | +39.56% | 62,691,995 |
| May 30, 2017 | $2.16 | $2.18 | $1.81 | $1.91 | -11.18% | 14,879,940 |
| May 22, 2017 | $2.48 | $2.48 | $2.06 | $2.15 | -5.88% | 18,691,275 |
| May 15, 2017 | $2.29 | $2.38 | $2.18 | $2.28 | +0.44% | 9,208,445 |
| May 8, 2017 | $2.21 | $2.29 | $1.92 | $2.27 | +3.94% | 12,954,305 |
| May 1, 2017 | $2.32 | $2.35 | $1.63 | $2.18 | -1.62% | 45,750,085 |
| Apr 28, 2017 | $2.70 | $2.79 | $2.14 | $2.22 | – | 56,487,750 |
Seasonality
CVNA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.1% | 8.7% | -1.6% | 5.4% | 7.4% | 29.8% | 16.1% | 15.5% | -10.3% | -6.8% | 7.9% | -1.1% |
| Months up | 4 of 9 | 5 of 9 | 4 of 9 | 6 of 9 | 5 of 10 | 8 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -5.0% | -16.7% | -5.9% | 25.9% | -7.8% | -9.8% | -5.3% | 17.8% | -14.9% | 9.2% | ||
| 2025 | 21.7% | -5.8% | -10.3% | 16.9% | 33.9% | 3.0% | 15.8% | -4.7% | 1.4% | -18.7% | 22.2% | 12.7% |
| 2024 | -18.7% | 76.3% | 15.8% | -5.7% | 20.6% | 28.7% | 3.5% | 13.1% | 15.6% | 42.0% | 5.3% | -21.9% |
| 2023 | 114.6% | -7.4% | 3.9% | -29.1% | 86.2% | 100.6% | 77.3% | 9.6% | -16.6% | -35.7% | 16.0% | 69.0% |
| 2022 | -30.1% | -7.2% | -20.7% | -51.4% | -49.2% | -23.3% | 29.1% | 13.2% | -38.5% | -33.3% | -43.0% | -38.5% |
| 2021 | 9.0% | 8.5% | -7.4% | 8.7% | -7.1% | 13.9% | 11.8% | -2.8% | -8.1% | 0.5% | -7.5% | -17.3% |
| 2020 | -13.9% | 4.6% | -33.6% | 45.4% | 16.1% | 29.3% | 28.9% | 39.4% | 3.3% | -16.9% | 35.0% | -4.3% |
| 2019 | 13.6% | 20.8% | 29.4% | 23.3% | -19.1% | 8.1% | 1.5% | 27.7% | -18.7% | 22.8% | 17.6% | -3.4% |
| 2018 | -0.2% | 5.0% | 14.4% | 14.3% | 10.1% | 44.2% | 3.4% | 50.6% | -8.7% | -34.4% | 11.7% | -24.4% |
| 2017 | -9.5% | 103.7% | -4.6% | -8.6% | -17.8% | -3.4% | 14.3% | 18.0% |