CVR Energy, Inc. (CVI) NYSE

32.68

-0.35(-1.06%)

Updated at April 08 04:00PM

Currency In USD

CVI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 08, 2026	30.31	32.68	32.68	32.84	30	1.54M
April 07, 2026	32.47	33.03	33.03	33.52	32.47	812,410
April 06, 2026	30.91	32.54	32.54	32.58	30.84	873,502
April 02, 2026	32.85	31.65	31.65	33.02	31.42	1.43M
April 01, 2026	32.58	31.6	31.6	33.43	30.58	1.84M
March 31, 2026	35.06	33.65	33.65	35.72	32.93	1.33M
March 30, 2026	35.17	34.94	34.94	35.57	34.22	1.22M
March 27, 2026	34.59	34.83	34.83	35.19	33.78	1.11M
March 26, 2026	33.25	34.35	34.35	34.92	32.88	1.17M
March 25, 2026	32.57	32.69	32.69	33.91	32.53	2.04M
March 24, 2026	32.97	33.06	33.06	35.13	32.93	1.97M
March 23, 2026	32.11	32.45	32.45	33.34	31.31	1.6M
March 20, 2026	32.35	33.82	33.82	33.97	31.96	2.77M
March 19, 2026	33.53	32.13	32.13	34.5	31.68	3.06M
March 18, 2026	30.3	32.91	32.91	32.93	30.02	2.52M
March 17, 2026	29.08	29.82	29.82	30.86	28.91	1.77M
March 16, 2026	28.25	28.22	28.22	28.63	27.72	866,736
March 13, 2026	28.35	28.57	28.57	28.83	27.91	789,195
March 12, 2026	28.83	28.76	28.76	30.01	28.68	1.54M
March 11, 2026	26.15	28.37	28.37	28.42	26.14	1.7M
March 10, 2026	25.58	25.72	25.72	26.43	24.91	1.02M
March 09, 2026	27.22	25.23	25.23	27.33	25.13	1.41M
March 06, 2026	27.35	26.83	26.83	27.6	26.4	1.13M
March 05, 2026	26.74	27.08	27.08	27.81	26.59	1.7M
March 04, 2026	24.89	26.45	26.45	26.45	24.66	1.01M
March 03, 2026	25.05	25.02	25.02	25.3	24.4	1.04M
March 02, 2026	25.34	24.93	24.93	25.37	24.47	1.22M
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	21.73	20.96	1.74M
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	22.82	23.31	22.65	731,600
February 12, 2026	24.4	22.81	22.46	24.41	22.6	958,100
February 11, 2026	24.8	24.43	24.06	24.97	24.11	777,600
February 10, 2026	24.75	24.2	23.83	24.75	24.1	928,125
February 09, 2026	24.41	24.74	24.36	24.83	24.17	1.03M
February 06, 2026	23.58	24.54	24.16	24.9	23.58	1.02M
February 05, 2026	23.71	23.6	23.24	24.03	23.27	859,942
February 04, 2026	23.49	23.88	23.51	24.15	23.49	906,645
February 03, 2026	22.47	23.34	22.98	23.36	21.84	1.19M
February 02, 2026	21.94	22.49	22.15	22.68	21.55	1.15M
January 30, 2026	22.4	22.74	22.39	23.03	22.17	1.08M
January 29, 2026	22.29	22.28	21.94	22.95	22.17	1.19M
January 28, 2026	22.3	21.99	21.65	22.4	21.83	1.04M
January 27, 2026	22.15	22.07	21.73	22.51	21.8	1.27M
January 26, 2026	23.62	22.21	21.87	24	22.08	1.91M
January 23, 2026	25.18	24.54	24.16	25.81	24.48	1.13M
January 22, 2026	24.95	24.83	24.45	25.28	24.3	1.34M
January 21, 2026	23.35	25.03	24.65	25.21	23.24	2.05M
January 20, 2026	23.23	22.85	22.5	23.54	22.56	1.04M
January 16, 2026	24.01	23.3	22.94	24.24	23.23	1.21M
January 15, 2026	23.52	24.3	23.93	24.32	23	1.22M
January 14, 2026	22.79	23.96	23.59	24.71	22.79	1.94M
January 13, 2026	22.12	22.78	22.43	22.81	21.83	1.28M
January 12, 2026	22.9	22.1	21.76	23	22.07	1.14M