CVR Energy, Inc. - 0HRR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.56	34.56	34.56	34.56	34.56	1,500
December 03, 2025	34.21	34.33	34.33	34.33	34.21	5
December 02, 2025	34.6	34.4	34.4	34.6	34.4	277
December 01, 2025	34.65	35.22	35.22	35.41	34.65	478
November 28, 2025	34.35	34.68	34.68	34.74	33.43	195
November 26, 2025	34.28	34.62	34.62	34.62	34.28	435
November 25, 2025	33.74	33.74	33.74	33.74	33.74	209
November 24, 2025	33.67	34.18	34.18	34.18	33.67	44
November 21, 2025	34.37	34.69	34.69	34.69	34.37	340
November 20, 2025	36.14	34.57	34.57	36.14	34.57	2,070
November 19, 2025	35.49	35.69	35.69	35.79	35.15	1,747
November 18, 2025	35.9	36.44	36.44	36.44	35.71	400
November 17, 2025	37.34	37.34	37.34	37.34	37.34	0
November 14, 2025	36.18	37.17	37.17	37.17	36.18	232
November 13, 2025	37.03	37.03	37.03	37.03	37.03	2
November 12, 2025	36.72	37.31	37.31	37.31	36.72	416
November 11, 2025	36.93	36.93	36.93	36.93	36.93	2
November 07, 2025	36.26	36.24	36.24	36.26	36.17	110
November 06, 2025	36.48	36.73	36.73	37.64	36.48	275
November 05, 2025	35.72	36.3	36.3	36.3	35.72	210
November 04, 2025	35.07	36.37	36.37	36.37	35.07	300
November 03, 2025	35.92	35.75	35.75	36.37	34.79	1,702
October 31, 2025	35.3	35.67	35.67	36.03	34.99	669
October 30, 2025	39.32	38.24	38.24	40.63	38.24	390
October 29, 2025	39.46	39.46	39.46	39.46	39.46	4
October 28, 2025	38.8	38.18	38.18	38.88	38.18	193
October 27, 2025	40	39.52	39.52	40	39.36	72
October 24, 2025	38.9	39.99	39.99	40.33	38.87	402
October 23, 2025	37.3	38.96	38.96	39.06	37.14	463
October 22, 2025	35.14	35	35	35.3	34.86	233
October 21, 2025	34.71	34.71	34.71	34.71	34.71	0
October 20, 2025	35.05	34.76	34.76	35.05	34.63	87
October 17, 2025	34.19	34.19	34.19	34.19	34.19	36
October 16, 2025	34.56	33.33	33.33	34.56	33.33	548
October 15, 2025	35.45	34.58	34.58	35.45	34.58	55
October 14, 2025	34.56	35.5	35.5	36.01	34.56	142
October 13, 2025	35.04	35.04	35.04	35.04	35.04	5
October 10, 2025	35.42	34.81	34.81	35.42	34.81	318
October 09, 2025	37.02	36.29	36.29	37.15	36.07	1,460
October 08, 2025	36.5	35.96	35.96	36.5	35.96	10
October 07, 2025	36.54	35.84	35.84	36.54	35.84	334
October 06, 2025	36.99	37.29	37.29	37.29	36.99	3,292
October 03, 2025	37.44	37.14	37.14	38.04	37.12	1,032
October 02, 2025	36.14	37.01	37.01	37.01	36.14	2,603
October 01, 2025	35.59	36.57	36.57	37.52	35.59	694
September 30, 2025	36.63	36.44	36.44	36.68	36.14	978
September 29, 2025	36.84	37.28	37.28	37.43	36.25	2,936
September 26, 2025	36.03	35.92	35.92	36.21	35.92	245
September 25, 2025	35.01	36.25	36.25	36.25	34.56	732
September 24, 2025	35.55	35.54	35.54	35.55	35.54	200
September 23, 2025	35.45	35.83	35.83	36.46	35.45	965
September 22, 2025	34.37	35.02	35.02	35.48	34.37	2,076
September 19, 2025	34	33.9	33.9	34	33.65	1,814
September 18, 2025	32.69	33.79	33.79	33.79	32.63	2,976
September 17, 2025	33.17	33.39	33.46	33.49	33.17	200
September 16, 2025	31.86	32.62	32.62	32.87	31.78	3,879
September 15, 2025	30.47	30.72	30.72	30.72	30.01	2,005
September 12, 2025	31.95	31.95	31.95	31.95	31.95	0
September 11, 2025	32.65	31.83	31.83	32.65	31.07	263
September 10, 2025	33.01	32	32	33.14	31.66	1,272

CVR Energy, Inc. (0HRR.L) LSE