CVNA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -17.78 |
| 2017 | -5.86 |
| 2017 | 2.81 |
| 2017 | -0.44 |
| 2017 | -13.4 |
| 2017 | -11.68 |
| 2017 | 38.98 |
| 2017 | 42.72 |
| 2017 | 8.51 |
| 2017 | -4.79 |
| 2017 | 2.84 |
| 2017 | 9.19 |
| 2017 | -7.8 |
| 2017 | -4.8 |
| 2017 | -11.01 |
| 2017 | -9.43 |
| 2017 | -13.19 |
| 2017 | 6.92 |
| 2017 |
In the last 52 weeks, CVNA increased in 35 and decreased in 17. The average return for this period was +1.68%, while the median return was +2.40%. Maximum gain was +37.77% on 2025-04-11 and maximum loss was -22.20% on 2025-02-21.
Total : 52 Weeks
In the last 52 weeks, CVNA increased in 35 and decreased in 17. The average return for this period was +1.68%, while the median return was +2.40%. Maximum gain was +37.77% on 2025-04-11 and maximum loss was -22.20% on 2025-02-21.
In the last 52 weeks, CVNA increased in 35 and decreased in 17. The average return for this period was +1.68%, while the median return was +2.40%. Maximum gain was +37.77% on 2025-04-11 and maximum loss was -22.20% on 2025-02-21.
| 2025-12-26 | 452.9 | 438.5 | -3.2% |
| 2025-12-19 | 463.4 | 450.2 | -2.8% |
| 2025-12-12 | 434.6 | 455.7 | +4.9% |
| 2025-12-05 | 371.5 | 399.8 | +7.6% |
| 2025-11-28 | 320.6 | 374.5 | +16.8% |
| 2025-11-21 | 316.0 | 309.9 | -1.9% |
| 2025-11-14 | 307.5 | 318.3 | +3.5% |
| 2025-11-07 | 306.6 | 304.0 | -0.9% |
| 2025-10-31 | 356.3 | 306.5 | -14.0% |
| 2025-10-24 | 335.2 | 351.2 | +4.8% |
| 2025-10-17 | 333.5 | 333.8 | +0.1% |
| 2025-10-10 | 379.6 | 329.2 | -13.3% |
| 2025-10-03 | 373.0 | 375.7 | +0.7% |
| 2025-09-26 | 387.8 | 369.3 | -4.8% |
| 2025-09-19 | 363.4 | 391.9 | +7.9% |
| 2025-09-12 | 371.0 | 361.8 | -2.5% |
| 2025-09-05 | 362.0 | 368.9 | +1.9% |
| 2025-08-29 | 354.4 | 371.9 | +4.9% |
| 2025-08-22 | 350.5 | 357.8 | +2.1% |
| 2025-08-15 | 347.8 | 350.0 | +0.6% |
| 2025-08-08 | 369.7 | 347.6 | -6.0% |
| 2025-08-01 | 335.8 | 367.8 | +9.5% |
| 2025-07-25 | 344.1 | 332.1 | -3.5% |
| 2025-07-18 | 346.3 | 347.5 | +0.4% |
| 2025-07-11 | 347.7 | 343.7 | -1.2% |
| 2025-07-03 | 323.0 | 348.3 | +7.8% |
| 2025-06-27 | 315.3 | 319.3 | +1.3% |
| 2025-06-20 | 302.1 | 319.9 | +5.9% |
| 2025-06-13 | 336.9 | 297.0 | -11.8% |
| 2025-06-06 | 326.2 | 341.5 | +4.7% |
| 17.16 |
| 2017 | 6.85 |
| 2017 | -4.49 |
| 2017 | -8.33 |
| 2017 | -8.31 |
| 2017 | 2.48 |
| 2017 | -7.88 |
| 2017 | -4.85 |
| 2017 | -4.35 |
| 2017 | 11.5 |
| 2017 | 0.92 |
| 2017 | 9.7 |
| 2017 | -1.47 |
| 2017 | 16.3 |
| 2017 | 14.07 |
| 2017 | 2.34 |
| 2017 | -4.92 |
| 2017 | -10.02 |
| 2018 | 2.87 |
| 2018 | 6.35 |
| 2018 | -0.43 |
| 2018 | -5.32 |
| 2018 | -6.25 |
| 2018 | 0 |
| 2018 | 17.63 |
| 2018 | 1.09 |
| 2018 | -13.17 |
| 2018 | -2.75 |
| 2018 | 16.23 |
| 2018 | 0.29 |
| 2018 | 7.8 |
| 2018 | 0.09 |
| 2018 | 1.17 |
| 2018 | 23.72 |
| 2018 | -7.04 |
| 2018 | -8.12 |
| 2018 | 7.84 |
| 2018 | -3.36 |
| 2018 | -7.04 |
| 2018 | 12.77 |
| 2018 | 27.98 |
| 2018 | 18.35 |
| 2018 | -4.63 |
| 2018 | 4 |
| 2018 | 14.32 |
| 2018 | -9.52 |
| 2018 | 0 |
| 2018 | 0.48 |
| 2018 | 2.18 |
| 2018 | 19.47 |
| 2018 | 2.52 |
| 2018 | 7.55 |
| 2018 | 7.36 |
| 2018 | -5.33 |
| 2018 | 1.88 |
| 2018 | -5.48 |
| 2018 | -0.69 |
| 2018 | -9.93 |
| 2018 | -11.88 |
| 2018 | -13.76 |
| 2018 | -4.35 |
| 2018 | 17.8 |
| 2018 | 5.94 |
| 2018 | -4.66 |
| 2018 | -6.47 |
| 2018 | -0.12 |
| 2018 | -18.97 |
| 2018 | -8.59 |
| 2018 | -5 |
| 2018 | 7.43 |
| 2019 | -4.71 |
| 2019 | 18.48 |
| 2019 | 6.83 |
| 2019 | 8.57 |
| 2019 | -10.23 |
| 2019 | -8.71 |
| 2019 | 9.41 |
| 2019 | 7.25 |
| 2019 | 14.07 |
| 2019 | 13.84 |
| 2019 | 13.68 |
| 2019 | -2.13 |
| 2019 | 4.86 |
| 2019 | 3.01 |
| 2019 | 9.42 |
| 2019 | -4.37 |
| 2019 | 11.17 |
| 2019 | 3.11 |
| 2019 | -4.57 |
| 2019 | 5.38 |
| 2019 | -12.09 |
| 2019 | -2.28 |
| 2019 | 9.91 |
| 2019 | -5.66 |
| 2019 | 11.75 |
| 2019 | -6.22 |
| 2019 | 3.22 |
| 2019 | 2.97 |
| 2019 | -13.95 |
| 2019 | 14.1 |
| 2019 | -5.44 |
| 2019 | 29.82 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 65.56 | 67.65 | 64.3 | 64.99 | — |
| 2026-07-10 | 67.89 | 69.37 | 65.72 | 65.83 | — |
| 2026-07-09 | 66 | 68.38 | 65 | 67.12 | — |
| 2026-07-08 | 66.15 | 66.98 | 63.76 | 66.36 | — |
| 2026-07-07 | 70.32 | 71.29 | 65.98 | 67.49 | — |
| 2026-07-06 | 68.83 | 70.74 | 68.23 | 70.38 | — |
| 2026-07-02 | 68.45 | 69.96 | 66.53 | 68.6 | — |
| 2026-07-01 | 65.54 | 70.75 | 64.51 | 67.87 | — |
| 2026-06-30 | 62.9 | 65.95 | 62.37 | 65.82 | — |
| 2026-06-29 | 64.11 | 66.01 | 63.23 | 63.72 | — |
| 2026-06-26 | 65.5 | 65.89 | 61.85 | 62.35 | — |
| 2026-06-25 | 67.92 | 69.32 | 65.32 | 66.2 | — |
| 2026-06-24 | 65.19 | 68.07 | 64.92 | 67.91 | — |
| 2026-06-23 | 66 | 67.21 | 64.71 | 64.83 | — |
| 2026-06-22 | 66.9 | 69.16 | 66.13 | 66.67 | — |
| 2026-06-18 | 64.4 | 68.02 | 64.1 | 66.56 | — |
| 2026-06-17 | 68.83 | 69.16 | 62.41 | 62.86 | — |
| 2026-06-16 | 70 | 71.5 | 68.68 | 70.04 | — |
| 2026-06-15 | 66.96 | 70.52 | 66.93 | 68.9 | — |
| 2026-06-12 | 67.41 | 68.1 | 63.74 | 64.1 | — |
| 2026-06-11 | 67.01 | 68.69 | 65.33 | 67.82 | — |
| 2026-06-10 | 69.25 | 70.14 | 66.71 | 67.25 | — |
| 2026-06-09 | 71.2 | 73.55 | 67.2 | 69.61 | — |
| 2026-06-05 | 65.99 | 68.46 | 65.05 | 66.51 | — |
| 2026-06-04 | 64.09 | 66.58 | 63.88 | 66.19 | — |
| 2026-06-03 | 64.44 | 64.9 | 61.03 | 63.65 | — |
| 2026-06-02 | 67.81 | 68.32 | 64.15 | 65.6 | — |
| 2026-06-01 | 72.3 | 72.81 | 69.11 | 71 | — |
| 2026-05-29 | 73.59 | 74 | 71.63 | 73 | — |
| 2026-05-28 | 72.55 | 75.11 | 71.1 | 73.49 | — |
| 2026-05-27 | 70.25 | 73.96 | 70.08 | 73 | — |
| 2026-05-26 | 69.79 | 73.5 | 69.74 | 70.15 | — |
| 2026-05-22 | 64.78 | 68.37 | 64.66 | 68.28 | — |
| 2026-05-21 | 64.21 | 65.4 | 62.93 | 64.39 | — |
| 2026-05-20 | 63.7 | 66.53 | 61.09 | 64.91 | — |
| 2026-05-19 | 65.34 | 65.93 | 61.73 | 63.35 | — |
| 2026-05-18 | 67.3 | 68.65 | 65.73 | 66.02 | — |
| 2026-05-15 | 67.47 | 69.6 | 65.84 | 67.17 | — |
| 2026-05-14 | 69.7 | 70.4 | 68.5 | 69.53 | — |
| 2026-05-13 | 73.3 | 73.46 | 69 | 69.9 | — |
| 2026-05-12 | 75.06 | 76.88 | 73.27 | 73.72 | — |
| 2026-05-11 | 77.79 | 78.38 | 74.52 | 76.23 | — |
| 2026-05-08 | 81.03 | 81.95 | 76.43 | 77.94 | — |
| 2026-05-07 | 78.36 | 80.61 | 77.58 | 80 | — |
| 2026-05-06 | 78.28 | 80.99 | 76.29 | 77.88 | — |
| 2026-05-05 | 75.98 | 79.05 | 75.54 | 75.82 | — |
| 2026-05-04 | 77.06 | 77.6 | 73.5 | 75.31 | — |
| 2026-05-01 | 79.06 | 80.01 | 75.49 | 76.52 | — |
| 2026-04-30 | 83.91 | 83.91 | 74.32 | 79.16 | — |
| 2026-04-29 | 80.34 | 82.04 | 78.61 | 79.32 | — |
| 2026-04-28 | 79.72 | 81.45 | 78.88 | 81.28 | — |
| 2026-04-27 | 81.8 | 82.41 | 79.95 | 81.35 | — |
| 2026-04-24 | 81.11 | 82.04 | 78.71 | 81.82 | — |
| 2026-04-23 | 82.47 | 82.8 | 78.81 | 80.6 | — |
| 2026-04-22 | 81.39 | 83.38 | 81 | 83.36 | — |
| 2026-04-21 | 80.69 | 82.48 | 79.3 | 80.18 | — |
| 2026-04-20 | 77 | 80.6 | 76.62 | 80.4 | — |
| 2026-04-17 | 73.84 | 79.62 | 73.51 | 77.51 | — |
| 2026-04-16 | 74 | 74.6 | 71.05 | 72.45 | — |
| 2026-04-15 | 74.98 | 77.2 | 73.74 | 74.22 | — |
| 2026-04-14 | 73 | 76.78 | 72.93 | 74.84 | — |
| 2026-04-13 | 66.7 | 71.96 | 66.1 | 71.85 | — |
| 2026-04-10 | 65.7 | 68.02 | 64.94 | 67.26 | — |
| 2026-04-09 | 66.21 | 66.41 | 63.26 | 65.39 | — |
| 2026-04-08 | 68.09 | 69.42 | 66.36 | 67.76 | — |
| 2026-04-07 | 62.2 | 64.14 | 60.82 | 64.04 | — |
| 2026-04-06 | 61.4 | 63.72 | 61.39 | 63.37 | — |
| 2026-04-02 | 60.13 | 63.97 | 59.38 | 62.78 | — |
| 2026-04-01 | 63.33 | 64.45 | 58.94 | 62.42 | — |
| 2026-03-31 | 59.59 | 63.34 | 57.42 | 62.88 | — |
| 2026-03-30 | 60.49 | 61 | 54.46 | 58.16 | — |
| 2026-03-27 | 59.75 | 61.1 | 59.12 | 60.41 | — |
| 2026-03-26 | 60.18 | 60.6 | 58.63 | 60.27 | — |
| 2026-03-25 | 60.92 | 62.14 | 60.07 | 61.71 | — |
| 2026-03-24 | 58.91 | 60.84 | 58.35 | 60.19 | — |
| 2026-03-23 | 58.23 | 61.3 | 58.06 | 59.92 | — |
| 2026-03-20 | 58.22 | 58.27 | 55.35 | 56.26 | — |
| 2026-03-19 | 56.98 | 59.4 | 55.08 | 58.84 | — |
| 2026-03-18 | 62.22 | 62.92 | 58 | 58.23 | — |
| 2026-03-17 | 62 | 63.94 | 61.69 | 62.95 | — |
| 2026-03-16 | 61.34 | 63.2 | 60.69 | 61.19 | — |
| 2026-03-13 | 59.85 | 60.65 | 57.7 | 60.03 | — |
| 2026-03-12 | 61.02 | 61.3 | 58.37 | 58.53 | — |
| 2026-03-11 | 64 | 65.89 | 61.08 | 61.9 | — |
| 2026-03-10 | 65.43 | 66.41 | 62.48 | 63.75 | — |
| 2026-03-09 | 62.58 | 65.82 | 60.57 | 65.65 | — |
| 2026-03-06 | 64.2 | 64.74 | 62.55 | 63.54 | — |
| 2026-03-05 | 62.71 | 66.39 | 62.71 | 66.23 | — |
| 2026-03-04 | 64.42 | 66.2 | 63.09 | 63.25 | — |
| 2026-03-03 | 63.14 | 64.66 | 59.86 | 63.8 | — |
| 2026-03-02 | 64.5 | 65.58 | 63.42 | 64.62 | — |
| 2026-02-27 | 68.76 | 69.72 | 64.13 | 66.83 | — |
| 2026-02-26 | 67 | 71.08 | 66.8 | 70.78 | — |
| 2026-02-25 | 65.4 | 67.16 | 63.98 | 66.98 | — |
| 2026-02-24 | 65.16 | 67.55 | 64.7 | 65.03 | — |
| 2026-02-23 | 66.77 | 67.68 | 62.68 | 65.02 | — |
| 2026-02-20 | 66 | 68.99 | 63.6 | 67.32 | — |
| 2026-02-19 | 68.38 | 70.74 | 63 | 66.56 | — |
| 2026-02-18 | 67.83 | 73.25 | 67.83 | 72.31 | — |
| 2026-02-17 | 67.49 | 70.44 | 66.8 | 70.19 | — |
| 2026-02-13 | 68.85 | 70.24 | 67.22 | 68.57 | — |
| 2026-02-12 | 73 | 74.2 | 65.78 | 68.83 | — |
| 2026-02-11 | 78.8 | 79.25 | 69.24 | 72.81 | — |
| 2026-02-10 | 82.3 | 83.97 | 78.3 | 78.34 | — |
| 2026-02-09 | 80.12 | 82.74 | 78.6 | 82.32 | — |
| 2026-02-06 | 78.27 | 82.57 | 78.06 | 80.73 | — |
| 2026-02-05 | 77.05 | 78.4 | 72.1 | 76.74 | — |
| 2026-02-04 | 81.27 | 81.51 | 73.31 | 78.61 | — |
| 2026-02-03 | 81.36 | 83.1 | 78.45 | 82.07 | — |
| 2026-02-02 | 78.24 | 83.8 | 78.2 | 81.58 | — |
| 2026-01-30 | 85.04 | 85.5 | 79.32 | 80.22 | — |
| 2026-01-29 | 86.25 | 89 | 82.66 | 85.49 | — |
| 2026-01-28 | 94.81 | 95.52 | 74.91 | 82.01 | — |
| 2026-01-27 | 95.52 | 96.96 | 92.6 | 95.54 | — |
| 2026-01-26 | 94.92 | 96.61 | 93.85 | 94.74 | — |
| 2026-01-23 | 95.56 | 97.38 | 92.49 | 94.66 | — |
| 2026-01-22 | 91.71 | 95.87 | 91.54 | 95.69 | — |
| 2026-01-21 | 89 | 91.58 | 88.42 | 91 | — |
| 2026-01-20 | 86.76 | 90 | 86.07 | 88.46 | — |
| 2026-01-16 | 92.07 | 92.9 | 88.44 | 88.62 | — |