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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	31.27	32.71	32.71	32.96	31.27	899
September 08, 2025	31.41	30.79	30.79	31.41	30.17	530
September 05, 2025	30.32	30.98	30.98	31.41	30.32	1,700
September 04, 2025	30.56	31.27	31.27	31.27	30.56	205
September 03, 2025	31.56	31.32	31.32	32.1	31.25	1,555
September 02, 2025	30.73	31.58	31.58	31.58	30.71	1,814
August 29, 2025	29.87	29.73	29.73	29.87	29.73	1,000
August 28, 2025	30.14	29.79	29.79	30.14	29.01	3,178
August 27, 2025	28.21	29.34	29.34	29.46	28.21	1,937
August 26, 2025	28.04	28.29	28.29	28.29	28.01	1,001
August 22, 2025	27.16	27.66	27.66	28.24	26.53	14,688
August 21, 2025	29.16	26.94	26.94	29.16	26.94	14,745
August 20, 2025	27.49	27.7	27.7	28.23	27.49	1,018
August 19, 2025	27.34	26.73	26.73	27.34	26.67	4,692
August 18, 2025	27.49	26.51	26.51	27.49	26.45	4,550
August 15, 2025	26.86	26.86	26.86	26.86	26.86	1,200
August 14, 2025	26.68	26.68	26.68	26.68	26.67	1,204
August 13, 2025	26	26.27	26.27	26.46	26	22
August 12, 2025	26.23	26.07	26.07	26.23	26.04	46
August 08, 2025	26.48	26.31	26.31	26.48	26.06	4,566
August 07, 2025	26.47	26.34	26.34	26.72	26.34	4,377
August 06, 2025	26.25	26.32	26.32	26.55	26.25	12,800
August 05, 2025	25.21	25.76	25.76	25.78	24.76	21,557
August 04, 2025	24.66	25.01	25.01	25.19	24.48	5,147
August 01, 2025	25.43	25.11	25.11	25.43	24.88	165
July 31, 2025	25.39	26.99	26.99	27.07	24.57	16,431
July 30, 2025	28.78	28.48	28.48	28.78	28.26	698
July 29, 2025	28.88	28.59	28.59	28.88	28.59	220
July 28, 2025	28.24	28.24	28.24	28.24	28.24	200
July 25, 2025	27.44	28.02	28.02	28.02	27.4	3,870
July 24, 2025	27.81	27.38	27.38	27.81	26.83	3,186
July 23, 2025	28.16	27.87	27.87	28.21	27.71	4,003
July 22, 2025	28.21	28.29	28.29	28.29	28.21	520
July 21, 2025	28.51	28.63	28.63	28.81	28.42	5,912
July 18, 2025	29.31	28.93	28.93	29.57	28.92	2,006
July 17, 2025	28.96	29.11	29.11	29.37	28.89	2,010
July 16, 2025	30.79	29.3	29.3	30.79	29.3	2,002
July 15, 2025	30.47	30.49	30.49	30.7	30.44	2,934
July 14, 2025	30.79	31.27	31.27	31.27	30.76	6,000
July 11, 2025	32.12	32.28	32.28	32.48	31.96	285
July 10, 2025	30.78	32.3	32.3	32.3	30.78	5,250
July 09, 2025	30.58	30.64	30.64	30.64	30.58	18
July 08, 2025	30.27	30.43	30.43	30.68	30.12	5,419
July 07, 2025	29.38	29.93	29.93	29.93	29.32	1,700
July 03, 2025	28.88	29.81	29.81	30	28.88	6,377
July 02, 2025	28.3	29.33	29.33	29.33	28.25	3,502

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