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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	21.26	21.34	21.35	21.46	20.9	752,942
May 08, 2025	20.78	21.05	21.05	21.36	20.69	847,902
May 07, 2025	20.87	20.63	20.63	20.93	20.3	857,900
May 06, 2025	20.38	20.82	20.82	21.11	20.24	1.15M
May 05, 2025	20.19	20.21	20.21	20.87	20.1	1.35M
May 02, 2025	19.6	20.2	20.2	20.24	19.5	1.01M
May 01, 2025	18.88	19.35	19.35	19.78	18.75	1.33M
April 30, 2025	19.22	18.86	18.86	19.25	18.73	1.06M
April 29, 2025	18.58	19.48	19.48	19.84	17.95	1.91M
April 28, 2025	18.37	18.71	18.71	18.86	18.33	917,835
April 25, 2025	18.05	18.41	18.41	18.53	17.91	694,752
April 24, 2025	18.02	18.3	18.3	18.52	17.93	980,328
April 23, 2025	18.93	17.88	17.88	18.93	17.56	1.04M
April 22, 2025	18.51	18.47	18.47	18.91	18.33	725,378
April 21, 2025	18.17	18.25	18.25	18.35	17.84	570,500
April 17, 2025	18.2	18.39	18.39	18.65	18.08	738,609
April 16, 2025	18.08	17.93	17.93	18.55	17.76	865,049
April 15, 2025	17.83	17.73	17.71	18.11	17.61	692,102
April 14, 2025	18.04	17.93	17.93	18.15	17.56	851,070
April 11, 2025	16.67	17.66	17.66	17.86	16.66	1.44M
April 10, 2025	17.09	16.79	16.79	17.19	16.42	1.27M
April 09, 2025	15.82	17.58	17.58	17.98	15.69	1.78M
April 08, 2025	16.97	16.14	16.14	17.69	16.09	2.06M
April 07, 2025	15.61	16.35	16.35	16.75	15.1	2M
April 04, 2025	17.44	16.06	16.06	17.49	15.97	1.62M
April 03, 2025	18.19	17.87	17.87	18.68	17.74	1.34M
April 02, 2025	19.01	19.54	19.54	19.58	19.01	580,105
April 01, 2025	19.39	19.22	19.22	19.4	18.59	585,736
March 31, 2025	19.54	19.4	19.4	19.91	19.39	600,168
March 28, 2025	19.96	19.82	19.82	20.42	19.73	451,120
March 27, 2025	20.11	20.14	20.14	20.15	19.66	584,450
March 26, 2025	20.27	20.24	20.24	20.91	20.03	585,000
March 25, 2025	20.28	20.03	20.03	20.5	19.91	929,600
March 24, 2025	21.18	20.29	20.29	21.43	20.06	867,530
March 21, 2025	21.82	21.2	21.2	21.82	21.1	1.58M
March 20, 2025	21.43	21.81	21.81	22.04	21.24	1.15M
March 19, 2025	21.13	21.83	21.83	21.99	21.08	1.11M
March 18, 2025	20.82	21.27	21.27	21.34	20.56	1.06M
March 17, 2025	19.3	20.68	20.68	20.77	19.28	1.17M
March 14, 2025	18.33	19.23	19.23	19.33	18.21	936,108
March 13, 2025	18.31	18.31	18.31	18.6	17.97	641,246
March 12, 2025	17.63	17.97	17.97	18.4	17.52	1.43M
March 11, 2025	18.42	17.96	17.96	18.72	17.87	1.23M
March 10, 2025	18.31	18.18	18.18	18.68	18.05	945,294
March 07, 2025	18.3	18.06	18.06	18.9	18.05	1.15M
March 06, 2025	18.07	18.35	18.35	19.06	18.06	1.3M
March 05, 2025	17.78	18.12	18.12	18.33	17.47	1.24M
March 04, 2025	17.55	17.98	17.98	18.42	17.25	1.47M
March 03, 2025	18.52	17.71	17.71	18.71	17.42	1.42M
February 28, 2025	18.89	18.43	18.43	19.11	18.16	1.02M
February 27, 2025	19.89	19.05	19.05	20.26	18.99	1.51M
February 26, 2025	20.45	19.88	19.88	20.45	19.29	1.06M
February 25, 2025	21.15	20.54	20.54	21.18	20.17	1.24M
February 24, 2025	20.53	21.07	21.07	21.3	20.32	1.4M
February 21, 2025	20.26	20.35	20.35	20.62	20	1.11M
February 20, 2025	19.66	20.19	20.19	20.37	18.91	1.29M
February 19, 2025	20.71	19.86	19.86	22.2	19.49	3.45M
February 18, 2025	18.55	18.49	18.49	18.96	18.21	1.43M
February 14, 2025	18.4	18.56	18.56	18.7	18.27	554,070
February 13, 2025	18.59	18.22	18.22	18.61	17.7	781,622

CVR Energy, Inc. (CVI) NYSE