CVR Energy, Inc. - CVI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.45	31.43	31.43	31.59	30.25	2.09M
September 04, 2025	30.79	30.97	30.97	31.35	30.62	1.72M
September 03, 2025	31.56	30.89	30.89	32.21	30.82	1.39M
September 02, 2025	30.7	31.79	31.79	31.88	30.38	2.58M
August 29, 2025	29.72	30.49	30.49	30.59	29.51	2.52M
August 28, 2025	29.66	29.66	29.66	30.13	29.24	2.29M
August 27, 2025	28.09	29.58	29.58	29.91	28.09	2.26M
August 26, 2025	28.09	28.26	28.26	28.35	27.79	2.32M
August 25, 2025	27.47	28.42	28.42	28.48	27.29	1.89M
August 22, 2025	26.76	27.28	27.28	29.1	25.89	3.77M
August 21, 2025	28.88	26.84	26.84	29.15	26.79	2.92M
August 20, 2025	27.19	28.89	28.89	29.07	26.9	2.32M
August 19, 2025	27.11	27.01	27.01	27.24	26.53	1.34M
August 18, 2025	27	27.02	27.01	27.24	26.42	1.4M
August 15, 2025	27.12	27.06	27.06	27.39	26.58	1.29M
August 14, 2025	26.85	27	27	27.14	26.49	1.73M
August 13, 2025	26	26.91	26.91	27.01	25.84	1.64M
August 12, 2025	26.23	26.04	26.04	26.75	25.91	1.8M
August 11, 2025	25.98	25.86	25.86	26.09	25.32	1.61M
August 08, 2025	26.5	26.02	26.02	26.5	25.74	1.83M
August 07, 2025	27	26.41	26.41	27.17	26.17	1.47M
August 06, 2025	26.41	26.71	26.71	26.95	26.02	2.22M
August 05, 2025	25.14	26.17	26.17	26.33	24.74	2.05M
August 04, 2025	24.96	24.93	24.93	25.19	24.33	1.59M
August 01, 2025	26.23	25.06	25.06	26.38	24.81	1.74M
July 31, 2025	25.45	26.78	26.78	27.38	24.36	2.9M
July 30, 2025	28.78	28.27	28.27	29.05	27.86	1.34M
July 29, 2025	28.86	29.12	29.12	29.29	28.42	911,200
July 28, 2025	28.11	28.72	28.72	28.84	28.01	1.1M
July 25, 2025	27.55	27.81	27.81	28.1	27.17	857,511
July 24, 2025	27.81	27.31	27.31	27.94	26.81	899,800
July 23, 2025	28.16	28.18	28.18	28.32	27.55	783,709
July 22, 2025	28.23	27.85	27.85	28.77	27.83	786,200
July 21, 2025	28.55	28.4	28.4	28.84	28.33	757,742
July 18, 2025	29.31	28.6	28.6	29.8	28.54	726,206
July 17, 2025	28.96	28.93	28.93	29.37	28.79	829,878
July 16, 2025	30.85	28.94	28.94	30.93	28.9	1.34M
July 15, 2025	30.43	30.79	30.79	31.21	30.25	1.05M
July 14, 2025	31.79	30.98	30.98	31.97	30.74	869,233
July 11, 2025	32.2	32.23	32.23	32.49	31.87	661,600
July 10, 2025	30.78	32.49	32.49	32.67	30.49	1.39M
July 09, 2025	30.31	30.88	30.88	31.02	30.27	851,700
July 08, 2025	30.27	30.56	30.56	30.73	30.16	859,414
July 07, 2025	29.43	30.21	30.21	30.27	29.32	853,031
July 03, 2025	29.35	29.86	29.86	30.06	29.35	458,339
July 02, 2025	28.03	29.55	29.55	29.67	27.91	1.12M
July 01, 2025	26.98	27.87	27.87	28.24	26.69	1.44M
June 30, 2025	27.11	26.85	26.85	27.5	26.78	1.03M
June 27, 2025	26.28	27.19	27.19	27.22	25.85	2.54M
June 26, 2025	27	26.35	26.35	27.12	26.32	1.26M
June 25, 2025	26.89	26.86	26.86	27.33	26.57	713,694
June 24, 2025	26.52	26.87	26.87	26.99	26.3	1.04M
June 23, 2025	27.53	26.9	26.9	27.95	26.8	963,529
June 20, 2025	27.41	27.51	27.51	27.76	26.95	1.31M
June 18, 2025	28.16	27.41	27.41	28.48	27.15	1.28M
June 17, 2025	27.76	28.28	28.28	28.6	27.4	1.26M
June 16, 2025	26.73	27.67	27.67	28.03	26.73	1.17M
June 13, 2025	25.92	26.95	26.95	27	25.54	952,397
June 12, 2025	25.42	25.68	25.68	25.97	25	695,136
June 11, 2025	24.99	25.81	25.81	25.86	24.8	998,533

CVR Energy, Inc. (CVI) NYSE