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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	33.13	31.92	31.92	33.23	31.53	2.63M
September 09, 2025	31.17	33.13	33.13	33.24	30.97	3.5M
September 08, 2025	31.41	30.83	30.83	31.5	30.09	2.48M
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

CVR Energy, Inc. (CVI) NYSE