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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	34.66	35.08	35.08	35.45	34.58	563,600
November 28, 2025	34.16	34.53	34.53	34.82	34.16	306,200
November 26, 2025	34.28	34.41	34.41	34.83	34.08	691,000
November 25, 2025	34.15	34.19	34.19	34.62	33.25	662,500
November 24, 2025	34.11	34.47	34.47	34.57	33.52	850,400
November 21, 2025	34.24	34.48	34.48	34.81	33.91	653,715
November 20, 2025	35.69	34.34	34.34	36.48	34.23	545,042
November 19, 2025	35.53	35.72	35.72	36.24	35.1	695,129
November 18, 2025	36.07	36.83	36.83	36.87	35.72	774,100
November 17, 2025	36.86	36.29	36.29	37.53	35.92	630,032
November 14, 2025	36.5	37.11	37.11	37.67	36.09	614,539
November 13, 2025	36.69	36.38	36.38	37.16	36.12	723,909
November 12, 2025	36.72	36.75	36.75	37.52	36.54	1.41M
November 11, 2025	37.1	37.09	37.09	37.48	36.45	651,815
November 10, 2025	36.53	36.9	36.9	37.39	35.82	1.11M
November 07, 2025	36.87	36.45	36.45	37.06	35.44	1.19M
November 06, 2025	36.4	36.58	36.58	37.95	36.25	1.2M
November 05, 2025	36.64	36.21	36.21	36.65	35.44	1.42M
November 04, 2025	35.86	36.5	36.5	36.73	34.32	1.47M
November 03, 2025	35.44	36.81	36.81	36.91	35.16	1.4M
October 31, 2025	36.74	35.59	35.59	36.79	34.72	2.2M
October 30, 2025	40.13	37.1	37.1	41.67	37.06	1.64M
October 29, 2025	38.16	39.18	39.18	39.87	37.87	1.19M
October 28, 2025	39.42	38.4	38.4	39.67	38.1	981,231
October 27, 2025	40	40.01	40.01	40.28	39.25	1.2M
October 24, 2025	39.12	39.58	39.58	40.27	38.77	956,953
October 23, 2025	37.04	39.15	39.15	39.53	37.02	1.78M
October 22, 2025	35.18	36.28	36.28	36.55	34.49	1.36M
October 21, 2025	34.73	34.75	34.75	35.21	34.26	1.17M
October 20, 2025	34.42	34.89	34.89	35.06	34.41	599,800
October 17, 2025	33.58	34.3	34.3	34.47	33.32	1.26M
October 16, 2025	34.49	33.29	33.29	34.51	32.93	981,800
October 15, 2025	35.68	34.3	34.3	35.99	34.22	912,800
October 14, 2025	34.65	35.3	35.3	36.03	34.54	1.01M
October 13, 2025	35.15	35.32	35.32	35.42	34.4	843,200
October 10, 2025	35.4	33.93	33.93	35.78	33.87	1.04M
October 09, 2025	37.03	35.91	35.91	37.1	35.74	987,000
October 08, 2025	36.5	36.76	36.76	36.95	35.87	1.19M
October 07, 2025	36.66	36.44	36.44	36.72	35.7	1.68M
October 06, 2025	36.99	36.74	36.74	37.48	36.55	1.45M
October 03, 2025	37.75	36.94	36.94	38.3	36.83	1.4M
October 02, 2025	36.39	37.2	37.2	37.33	36.08	1.54M
October 01, 2025	36.04	36.57	36.57	37.66	35.5	1.69M
September 30, 2025	36.44	36.48	36.48	37.17	36.15	1.83M
September 29, 2025	36.74	36.82	36.82	37.5	36.05	1.78M
September 26, 2025	36.03	36.31	36.31	36.37	35.6	1.39M
September 25, 2025	35.19	36	36	36.3	34.8	2.19M
September 24, 2025	35.74	34.85	34.85	35.74	34.84	1.92M
September 23, 2025	35.45	35.31	35.31	36.51	34.94	2.54M
September 22, 2025	34.42	35.37	35.37	35.65	34.1	2.67M
September 19, 2025	33.89	34.26	34.26	34.32	33.23	3.69M
September 18, 2025	33.16	33.87	33.87	34.04	32.56	2.54M
September 17, 2025	33.06	33.1	33.1	33.69	32.61	2.1M
September 16, 2025	30.73	33.18	33.18	33.35	30.7	2.84M
September 15, 2025	30.55	30.47	30.47	31.19	29.81	2.35M
September 12, 2025	31.98	31.16	31.16	32.14	31.12	2.41M
September 11, 2025	31.81	31.82	31.82	32.45	31.09	2.64M

CVR Energy, Inc. (CVI) NYSE