CVNA Stock Prices

Data as of Oct 28, 2026

Last

59.05

Change

-0.18

Open

58.64

Previous

59.23

High

60.45

Low

57.95

Bid

-

Ask

-

Volume

15,450,468

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.862

Hist Vol

1.758

Opt Volume

84,971

Open Int

951,584

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	58.64	60.45	57.95	59.05	-0.18	15,450,468	84,971	0.862	1.758
Oct 27, 2026	57.74	59.41	56.58	59.23	+2.62	9,414,547	61,910	0.841	1.758
Oct 26, 2026	57.87	58.56	55.92	56.61	-1.20	8,459,935	35,002	1.137	1.757
Oct 23, 2026	57.55	58.15	56.29	57.81	-0.91	6,266,404	40,286	0.994	1.758
Oct 22, 2026	58.75	59.96	58.44	58.72	-0.47	7,987,463	22,975	0.856	1.758
Oct 21, 2026	61.58	62.07	59.16	59.19	-1.07	6,322,758	44,306	0.836	1.760
Oct 20, 2026	58.17	60.97	57.91	60.26	+1.55	5,179,812	22,781	0.848	1.761
Oct 19, 2026	59.46	59.68	57.82	58.71	-0.12	5,819,682	35,319	0.740	1.761
Oct 16, 2026	60.86	62.22	58.34	58.83	-1.79	8,280,985	57,090	0.736	1.761
Oct 15, 2026	58.20	61.37	57.37	60.62	+2.66	13,150,712	40,219	0.715	1.761
Oct 14, 2026	59.23	59.78	56.28	57.96	-2.43	12,393,547	64,585	0.781	1.764
Oct 13, 2026	59.21	61.10	58.30	60.39	+0.88	9,314,572	42,244	0.719	1.764
Oct 12, 2026	63.73	65.09	59.38	59.51	-4.22	9,174,278	76,884	0.701	1.764
Oct 9, 2026	63.96	64.45	62.84	63.73	+0.53	6,795,147	37,100	0.556	1.765
Oct 8, 2026	61.69	63.65	61.43	63.20	+0.44	7,671,751	32,064	0.577	1.765
Oct 7, 2026	63.27	63.64	62.01	62.76	-1.12	6,529,201	24,343	0.605	1.765
Oct 6, 2026	64.48	65.28	62.68	63.88	+0.16	4,647,871	17,613	0.644	1.765
Oct 5, 2026	63.71	65.12	63.11	63.72	-0.05	6,406,662	20,574	0.667	1.765
Oct 2, 2026	64.33	66.02	63.21	63.77	+0.00	8,542,699	37,672	0.596	1.766
Oct 1, 2026	62.06	63.28	58.92	63.04	+0.50	11,133,411	60,648	0.654	1.762
Sep 30, 2026	64.07	64.52	62.29	62.54	-1.08	7,175,547	19,507	0.604	1.763
Sep 29, 2026	62.53	64.69	61.95	63.62	+3.15	10,077,037	45,768	0.688	1.763
Sep 28, 2026	63.68	64.22	59.65	60.47	-4.59	15,429,757	85,402	0.672	1.764
Sep 25, 2026	64.09	65.48	63.41	65.06	+0.88	4,214,909	47,587	0.555	1.762
Sep 24, 2026	63.65	64.53	62.45	64.18	+0.23	6,891,860	32,488	0.603	1.762
Sep 23, 2026	64.91	64.93	62.15	63.95	-1.45	8,559,931	33,184	0.582	1.762
Sep 22, 2026	68.42	69.20	65.28	65.40	-1.78	5,961,869	30,473	0.569	1.762
Sep 21, 2026	65.89	68.01	65.44	67.18	+2.07	5,436,866	39,072	0.640	1.762
Sep 18, 2026	65.94	66.57	64.75	65.11	-0.73	14,370,432	52,417	0.564	1.762
Sep 17, 2026	67.47	67.72	65.43	65.84	+0.44	6,447,178	29,005	0.584	1.762
Sep 16, 2026	67.65	67.75	64.84	65.40	-1.50	8,538,157	34,726	0.621	1.763
Sep 15, 2026	70.56	71.17	66.58	66.90	-3.97	7,942,552	49,781	0.588	1.763
Sep 14, 2026	69.30	71.18	68.84	70.87	+1.71	5,952,594	21,058	0.642	1.762
Sep 11, 2026	71.53	71.88	69.04	69.16	-1.12	4,728,228	59,065	0.555	1.762
Sep 10, 2026	71.91	72.88	69.99	70.28	-3.13	6,810,802	57,150	0.607	1.762
Sep 9, 2026	74.50	76.37	73.16	73.41	-1.31	6,065,887	22,835	0.598	1.762
Sep 8, 2026	75.00	75.53	73.01	74.72	+0.00	5,715,270	32,746	0.586	1.762
Sep 4, 2026	72.85	75.10	71.94	74.59	+1.16	3,691,013	42,537	0.510	1.758
Sep 3, 2026	75.05	76.44	72.90	73.43	-0.73	5,859,628	28,767	0.525	1.758
Sep 2, 2026	71.94	75.45	71.84	74.16	+1.98	7,094,853	36,809	0.540	1.758
Sep 1, 2026	72.11	72.26	70.65	72.18	-1.28	5,577,428	26,848	0.546	1.758
Aug 31, 2026	73.21	74.57	72.38	73.46	-0.58	6,061,481	27,678	0.564	1.762
Aug 28, 2026	74.47	76.19	73.78	74.04	-0.05	4,621,621	51,483	0.509	1.762
Aug 27, 2026	73.95	76.34	73.13	74.09	+0.14	4,144,045	36,677	0.600	1.762
Aug 26, 2026	75.86	76.80	73.31	73.95	-1.82	5,360,996	41,972	0.530	1.762
Aug 25, 2026	72.90	76.45	72.20	75.77	+3.44	9,330,172	80,380	0.571	1.762
Aug 24, 2026	70.00	72.77	69.82	72.33	+2.42	8,721,130	55,105	0.580	1.761
Aug 21, 2026	71.87	72.06	69.19	69.91	-1.61	12,452,100	91,894	0.569	1.762
Aug 20, 2026	69.66	71.71	69.04	71.52	+1.08	11,150,452	40,013	0.591	1.762
Aug 19, 2026	65.83	71.17	65.69	70.44	+5.44	12,316,367	86,293	0.590	1.762
Aug 18, 2026	67.62	69.00	64.76	65.00	-5.09	16,712,199	171,713	0.586	1.760
Aug 17, 2026	74.61	74.80	69.95	70.09	-5.50	7,487,266	66,986	0.570	1.759
Aug 14, 2026	73.82	76.07	73.68	75.59	+1.89	5,453,874	61,198	0.502	1.758
Aug 13, 2026	72.30	74.84	71.71	73.70	+1.22	7,899,342	33,002	0.547	1.758
Aug 12, 2026	72.80	73.00	70.31	72.48	+0.48	4,700,158	25,440	0.548	1.758
Aug 11, 2026	72.96	73.59	69.78	72.00	-2.16	6,749,374	30,243	0.589	1.758
Aug 10, 2026	71.00	74.78	70.75	74.16	+3.31	11,392,288	67,832	0.633	1.757
Aug 7, 2026	69.43	73.17	69.33	70.85	+2.51	10,457,321	71,722	0.569	1.757
Aug 6, 2026	68.41	69.77	67.21	68.34	-1.14	7,933,324	35,404	0.562	1.756
Aug 5, 2026	69.32	70.16	68.70	69.48	+1.45	8,098,382	31,947	0.625	1.756
Aug 4, 2026	67.57	69.33	66.82	68.03	+1.90	7,766,484	57,063	0.638	1.756
Aug 3, 2026	63.44	66.15	62.10	66.13	+3.77	10,023,117	45,350	0.668	1.756
Jul 31, 2026	62.12	63.28	59.69	62.36	+0.92	11,860,328	85,300	0.668	1.756
Jul 30, 2026	58.95	61.60	56.16	61.44	-4.88	33,024,478	143,517	0.712	1.763
Jul 29, 2026	65.02	69.41	64.41	66.32	+0.25	16,476,635	85,400	0.892	1.762
Jul 28, 2026	64.04	66.66	61.95	66.07	+2.03	11,248,882	53,343	0.975	1.762

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.