BMV · CVNA · stock
Carvana Co. (CVNA) stock price history
Every BMV trading session of Carvana Co. from Apr 12, 2022 to Sep 29, 2026: 1,123 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVNA adjusted close, 2022 to 2026
- MX$1,703
- All time high, 2025
- MX$1,703
- 52 week high, MX$1,020 low
- 1,123
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CVNA key facts
- Carvana Co. (CVNA) closed at MX$1,165 on Sep 29, 2026 on BMV.
- CVNA's all time high close is MX$1,703, set on Dec 11, 2025; its all time low close is MX$14.00 on Dec 28, 2022.
- CVNA's 52 week range is MX$1,020 to MX$1,703.
- CVNA returned -13.8% over the year to Sep 29, 2026.
- Since Apr 12, 2022 CVNA returned +191%, +27.0% a year compounded.
- CVNA's deepest drawdown was -96.5% from Apr 20, 2022 to Dec 28, 2022.
- DataCedar holds 1,123 daily sessions of CVNA history from Apr 12, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CVNA price chart, 2022 to 2026
CVNA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | +4.7% |
| 6 months | +9.7% |
| Year to date | -26.1% |
| 1 year | -13.8% |
| 3 years | +715.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 12, 2022 | +191.3% |
| Compound annual growth, 4.5 years | +27.0% |
CVNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,703 on Dec 11, 2025
- All time low close
- MX$14.00 on Dec 28, 2022
- 52 week high
- MX$1,703 on Dec 11, 2025
- 52 week low
- MX$1,020 on Mar 20, 2026
- Deepest drawdown
- -96.5% from Apr 20, 2022 to Dec 28, 2022, recovered May 3, 2024
- Best single session
- +60.3% on Jun 8, 2023
- Worst single session
- -49.9% on Nov 7, 2022
- Volatility, 1 year annualised
- 64.3%
- Sessions closing higher, 1 year
- 27%
- Growth of 1 since 2022
- 2.9×
- Best calendar year
- 2023, +936%
- Worst calendar year
- 2025, +87%
CVNA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Apr 12, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$1,576 | MX$1,685 | MX$1,020 | MX$1,165 | -26.1% | 66.5K | 187 |
| 2025 | MX$843.00 | MX$1,703 | MX$660.00 | MX$1,576 | +87.0% | 201.4K | 251 |
| 2024 | MX$181.32 | MX$1,084 | MX$138.10 | MX$843.00 | +364.9% | 208.4K | 251 |
| 2023 | MX$17.50 | MX$211.00 | MX$17.50 | MX$181.32 | +936.1% | 964.9K | 251 |
| 2022 | MX$400.00 | MX$400.00 | MX$14.00 | MX$17.50 | n/a | 463.4K | 183 |
CVNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,165 | -5.6% |
| August 2026 | MX$1,234 | +18.7% |
| July 2026 | MX$1,040 | -6.6% |
| June 2026 | MX$1,113 | -12.6% |
| May 2026 | MX$1,273 | -8.7% |
| April 2026 | MX$1,395 | +31.4% |
| March 2026 | MX$1,062 | -10.7% |
| February 2026 | MX$1,190 | -18.4% |
| January 2026 | MX$1,458 | -7.5% |
| December 2025 | MX$1,576 | +21.4% |
| November 2025 | MX$1,298 | +13.8% |
| October 2025 | MX$1,141 | -15.6% |
About the CVNA data
Daily bars. 1,123 sessions from Apr 12, 2022 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CVNA share price history
