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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.39	20.67	20.67	20.78	20.38	1,672
February 19, 2026	21.02	21.13	21.13	21.74	19.89	3,123
February 18, 2026	23.08	22.36	22.36	23.08	22.04	18
February 17, 2026	23.35	22.56	22.56	23.7	22.52	441
February 13, 2026	23.09	23.14	23.14	23.24	23.09	694
February 12, 2026	24.01	22.65	22.65	24.01	22.65	717
February 11, 2026	24.84	24.54	24.54	24.84	24.23	590
February 10, 2026	24.51	24.51	24.51	24.51	24.51	5
February 09, 2026	24.36	24.6	24.6	24.68	24.1	411
February 06, 2026	23.65	24.71	24.71	24.77	23.23	692
February 05, 2026	23.76	23.4	23.4	23.76	23.4	900
February 04, 2026	23.57	23.87	23.87	24.02	23.35	307
February 03, 2026	22.78	22.06	22.06	22.78	21.96	1,153
February 02, 2026	22.29	22.26	22.26	22.43	21.59	506
January 30, 2026	22.18	22.86	22.86	22.86	22.18	40
January 29, 2026	22.44	22.72	22.72	22.72	22.21	2,128
January 28, 2026	22.47	22.23	22.23	22.47	22	882
January 27, 2026	21.81	22.29	22.29	22.43	21.81	902
January 26, 2026	23.63	22.33	22.33	24.11	22.33	479
January 23, 2026	25.53	24.69	24.69	25.82	24.63	1,252
January 22, 2026	24.91	24.98	24.98	25.25	24.39	2,000
January 21, 2026	23.92	24.82	24.82	24.91	23	1,763
January 20, 2026	23.37	22.69	22.69	23.59	22.69	2,292
January 16, 2026	24.01	23.32	23.32	24.01	23.32	574
January 15, 2026	23.72	23.6	23.6	24.27	23.06	4,172
January 14, 2026	22.92	24.65	24.65	24.65	22.92	4,374
January 13, 2026	22.13	22.7	22.7	22.73	21.97	3,504
January 12, 2026	22.83	22.65	22.65	22.83	22.45	673
January 09, 2026	22.9	23.05	23.05	23.46	22.67	2,559
January 08, 2026	22.92	23.59	23.59	23.62	22.92	1,900
January 07, 2026	24.17	23.1	23.1	24.17	22.86	5,654
January 06, 2026	26.53	25.13	25.13	26.53	25.13	40
January 05, 2026	26.13	26.36	26.36	26.69	25.92	1,354
January 02, 2026	25.25	25.25	25.25	25.25	25.25	200
December 31, 2025	25.14	24.91	24.91	25.14	24.91	18
December 30, 2025	25.66	25.57	25.57	25.66	25.43	398
December 29, 2025	26.12	26.04	26.04	26.12	26.04	141
December 24, 2025	26.13	26.13	26.13	26.13	26.13	1
December 23, 2025	26.15	26.16	26.16	26.16	26.15	808
December 22, 2025	27.83	26.96	26.96	27.83	26.96	404
December 19, 2025	29.07	27.73	27.73	29.07	27.73	1,626
December 18, 2025	29.14	28.75	28.75	29.14	28.75	282
December 17, 2025	28.91	29.44	29.44	29.44	28.91	402
December 16, 2025	30.22	29.47	29.47	30.22	29.36	2,094
December 15, 2025	30.96	31.01	30.96	31.01	30.96	10
December 12, 2025	31.14	30.72	30.72	31.14	30.52	107
December 11, 2025	31.35	31.35	31.35	31.35	31.35	4
December 10, 2025	31.8	31.39	31.39	31.8	31.39	9
December 09, 2025	31.88	32.47	32.47	32.57	31.88	142
December 08, 2025	32.91	32.95	32.95	33.34	32.57	99
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

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