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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	23.81	24.16	24.16	24.2	22.93	1.96M
February 26, 2026	23.06	23.63	23.63	23.98	22.81	1.45M
February 25, 2026	22.72	23.11	23.11	23.29	22.19	1.72M
February 24, 2026	21.02	21.71	21.71	21.72	20.96	1.44M
February 23, 2026	20.66	21.07	21.07	21.2	20.48	2.05M
February 20, 2026	21.11	20.72	20.72	21.44	20.33	2.84M
February 19, 2026	20.5	21.59	21.59	21.79	19.62	2.15M
February 18, 2026	22.7	22.36	22.36	22.83	22	1.1M
February 17, 2026	23.63	22.52	22.52	23.63	22.24	1.25M
February 13, 2026	22.65	23.17	23.17	23.31	22.65	731,600
February 12, 2026	24.4	22.81	22.81	24.41	22.6	958,070
February 11, 2026	24.8	24.43	24.43	24.97	24.11	777,600
February 10, 2026	24.75	24.2	24.2	24.75	24.1	928,125
February 09, 2026	24.41	24.74	24.74	24.83	24.17	1.03M
February 06, 2026	23.71	24.54	24.53	24.9	23.64	983,795
February 05, 2026	23.71	23.6	23.6	24.03	23.27	859,942
February 04, 2026	23.49	23.88	23.88	24.15	23.49	759,905
February 03, 2026	22.47	23.33	23.33	23.36	21.84	1M
February 02, 2026	21.94	22.49	22.49	22.68	21.55	1.15M
January 30, 2026	22.4	22.74	22.74	23.03	22.17	1.08M
January 29, 2026	22.29	22.28	22.28	22.95	22.17	1.19M
January 28, 2026	22.3	21.99	21.99	22.4	21.83	1.04M
January 27, 2026	22.15	22.07	22.07	22.51	21.8	1.27M
January 26, 2026	23.62	22.21	22.21	24	22.08	1.91M
January 23, 2026	25.18	24.54	24.54	25.81	24.48	1.13M
January 22, 2026	24.95	24.83	24.83	25.28	24.3	1.34M
January 21, 2026	23.35	25.03	25.03	25.21	23.24	2.05M
January 20, 2026	23.23	22.85	22.85	23.54	22.56	1.04M
January 16, 2026	24.01	23.3	23.3	24.24	23.23	1.21M
January 15, 2026	23.52	24.3	24.3	24.32	23	1.22M
January 14, 2026	22.79	23.96	23.96	24.71	22.79	1.94M
January 13, 2026	22.12	22.78	22.78	22.81	21.83	1.28M
January 12, 2026	22.9	22.1	22.1	23	22.07	1.14M
January 09, 2026	23.5	22.97	22.97	23.74	22.61	1.38M
January 08, 2026	23.03	23.65	23.65	23.95	22.89	1.89M
January 07, 2026	24.58	22.93	22.93	24.92	22.66	2.95M
January 06, 2026	25.81	24.64	24.64	26.06	24.63	1.61M
January 05, 2026	26.16	25.79	25.79	26.8	25.57	1.53M
January 02, 2026	25.12	25.19	25.19	25.56	24.86	1.18M
December 31, 2025	25.32	25.44	25.44	25.48	24.86	1.58M
December 30, 2025	25.76	25.31	25.31	25.95	25.29	1.29M
December 29, 2025	26.29	26.01	26.01	26.29	25.89	807,654
December 26, 2025	26.31	26.02	26.02	26.65	25.87	942,728
December 24, 2025	26.13	26.35	26.35	26.44	25.78	749,800
December 23, 2025	26.72	26.29	26.29	26.72	26.06	1.3M
December 22, 2025	27.85	26.61	26.61	28.15	26.57	1.4M
December 19, 2025	28.29	27.56	27.56	28.68	27.35	2.27M
December 18, 2025	29.3	28.29	28.29	29.33	28.1	1.3M
December 17, 2025	29.91	29.45	29.45	30.01	28.91	830,731
December 16, 2025	30.62	29.85	29.85	30.84	29.35	1.36M
December 15, 2025	31.12	30.97	30.97	31.37	30.73	852,000
December 12, 2025	31.04	31.2	31.2	31.45	30.5	1.02M
December 11, 2025	31.27	31.22	31.22	31.52	30.71	1.34M
December 10, 2025	32.3	31.69	31.69	32.3	31.12	1.94M
December 09, 2025	32.65	32.48	32.48	32.91	32.02	997,929
December 08, 2025	33.34	32.62	32.62	33.4	32.26	870,400
December 05, 2025	34	33.54	33.54	34.43	33.49	658,879
December 04, 2025	34.39	34.06	34.06	34.41	33.68	532,388
December 03, 2025	34.6	34.31	34.31	34.89	33.72	818,421
December 02, 2025	34.57	34.62	34.62	34.76	33.5	513,672

CVR Energy, Inc. (CVI) NYSE