Borsa Italiana · 1CVNA · stock
Carvana Co. (1CVNA) stock price history
Every Borsa Italiana trading session of Carvana Co. from May 6, 2025 to Sep 25, 2026: 355 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.
1CVNA adjusted close, 2025 to 2026
- €82.64
- All time high, 2025
- €82.64
- 52 week high, €48.63 low
- 355
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
1CVNA key facts
- Carvana Co. (1CVNA) closed at €56.08 on Sep 25, 2026 on Borsa Italiana.
- 1CVNA's all time high close is €82.64, set on Dec 19, 2025; its all time low close is €45.77 on May 6, 2025.
- 1CVNA's 52 week range is €48.63 to €82.64.
- 1CVNA returned -15.0% over the year to Sep 25, 2026.
- Since May 6, 2025 1CVNA returned +23%, +15.8% a year compounded.
- 1CVNA's deepest drawdown was -40.3% from Dec 22, 2025 to Mar 19, 2026.
- DataCedar holds 355 daily sessions of 1CVNA history from May 6, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1CVNA price chart, 2025 to 2026
1CVNA returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -5.9% |
| 6 months | +12.8% |
| Year to date | -23.9% |
| 1 year | -15.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 6, 2025 | +22.5% |
| Compound annual growth, 1.4 years | +15.8% |
1CVNA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €82.64 on Dec 19, 2025
- All time low close
- €45.77 on May 6, 2025
- 52 week high
- €82.64 on Dec 19, 2025
- 52 week low
- €48.63 on Mar 19, 2026
- Deepest drawdown
- -40.3% from Dec 22, 2025 to Mar 19, 2026, not yet recovered
- Best single session
- +19.9% on Apr 22, 2026
- Worst single session
- -15.6% on Feb 11, 2026
- Volatility, 1 year annualised
- 64.3%
- Sessions closing higher, 1 year
- 23%
1CVNA 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. 2025 starts on May 6, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €73.69 | €80.73 | €48.63 | €56.08 | -23.9% | 14.8K | 188 |
| 2025 | €45.49 | €82.64 | €45.49 | €73.69 | n/a | 14.9K | 167 |
1CVNA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €56.08 | -11.8% |
| August 2026 | €63.57 | +22.0% |
| July 2026 | €52.10 | -6.9% |
| June 2026 | €55.95 | -9.4% |
| May 2026 | €61.74 | -5.6% |
| April 2026 | €65.42 | +24.8% |
| March 2026 | €52.42 | -11.7% |
| February 2026 | €59.36 | -13.6% |
| January 2026 | €68.68 | -6.8% |
| December 2025 | €73.69 | +25.7% |
| November 2025 | €58.61 | +11.9% |
| October 2025 | €52.38 | -19.8% |
About the 1CVNA data
Daily bars. 355 sessions from May 6, 2025 to Sep 25, 2026, one row per Borsa Italiana 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 25, 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 Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. 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 May 6, 2025, 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/1CVNA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1CVNA share price history
