CVR Energy, Inc. (CVI) NYSE
32.13
-0.78(-2.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
32.13
-0.78(-2.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 21.44 | 20.33 | 2.84M |
| February 19, 2026 | 20.5 | 21.59 | 0 | 21.79 | 19.62 | 2.15M |
| February 18, 2026 | 22.7 | 22.36 | 0 | 22.83 | 22 | 1.1M |
| February 17, 2026 | 23.63 | 22.52 | 0 | 23.63 | 22.24 | 1.25M |
| February 13, 2026 | 22.65 | 23.17 | 0 | 23.31 | 22.65 | 731,600 |
| February 12, 2026 | 24.4 | 22.81 | 0 | 24.41 | 22.6 | 958,100 |
| February 11, 2026 | 24.8 | 24.43 | 0 | 24.97 | 24.11 | 777,600 |
| February 10, 2026 | 24.75 | 24.2 | 0 | 24.75 | 24.1 | 928,125 |
| February 09, 2026 | 24.41 | 24.74 | 0 | 24.83 | 24.17 | 1.03M |
| February 06, 2026 | 23.58 | 24.54 | 0 | 24.9 | 23.58 | 1.02M |
| February 05, 2026 | 23.71 | 23.6 | 0 | 24.03 | 23.27 | 859,942 |
| February 04, 2026 | 23.49 | 23.88 | 0 | 24.15 | 23.49 | 906,645 |
| February 03, 2026 | 22.47 | 23.34 | 0 | 23.36 | 21.84 | 1.19M |
| February 02, 2026 | 21.94 | 22.49 | 0 | 22.68 | 21.55 | 1.15M |
| January 30, 2026 | 22.4 | 22.74 | 0 | 23.03 | 22.17 | 1.08M |
| January 29, 2026 | 22.29 | 22.28 | 0 | 22.95 | 22.17 | 1.19M |
| January 28, 2026 | 22.3 | 21.99 | 0 | 22.4 | 21.83 | 1.04M |
| January 27, 2026 | 22.15 | 22.07 | 0 | 22.51 | 21.8 | 1.27M |
| January 26, 2026 | 23.62 | 22.21 | 0 | 24 | 22.08 | 1.91M |
| January 23, 2026 | 25.18 | 24.54 | 0 | 25.81 | 24.48 | 1.13M |
| January 22, 2026 | 24.95 | 24.83 | 0 | 25.28 | 24.3 | 1.34M |
| January 21, 2026 | 23.35 | 25.03 | 0 | 25.21 | 23.24 | 2.05M |
| January 20, 2026 | 23.23 | 22.85 | 0 | 23.54 | 22.56 | 1.04M |
| January 16, 2026 | 24.01 | 23.3 | 0 | 24.24 | 23.23 | 1.21M |
| January 15, 2026 | 23.52 | 24.3 | 0 | 24.32 | 23 | 1.22M |
| January 14, 2026 | 22.79 | 23.96 | 0 | 24.71 | 22.79 | 1.94M |
| January 13, 2026 | 22.12 | 22.78 | 0 | 22.81 | 21.83 | 1.28M |
| January 12, 2026 | 22.9 | 22.1 | 0 | 23 | 22.07 | 1.14M |
| January 09, 2026 | 23.5 | 22.97 | 0 | 23.74 | 22.61 | 1.38M |
| January 08, 2026 | 23.03 | 23.65 | 0 | 23.95 | 22.89 | 1.89M |
| January 07, 2026 | 24.58 | 22.93 | 0 | 24.92 | 22.66 | 2.95M |
| January 06, 2026 | 25.81 | 24.64 | 0 | 26.06 | 24.63 | 1.61M |
| January 05, 2026 | 26.16 | 25.79 | 0 | 26.8 | 25.57 | 1.53M |
| January 02, 2026 | 25.12 | 25.19 | 0 | 25.56 | 24.86 | 1.18M |
| December 31, 2025 | 25.32 | 25.44 | 0 | 25.48 | 24.86 | 1.58M |
| December 30, 2025 | 25.76 | 25.31 | 0 | 25.95 | 25.29 | 1.29M |
| December 29, 2025 | 26.29 | 26.01 | 0 | 26.29 | 25.89 | 807,654 |
| December 26, 2025 | 26.31 | 26.02 | 0 | 26.65 | 25.87 | 942,728 |
| December 24, 2025 | 26.13 | 26.35 | 0 | 26.44 | 25.78 | 749,800 |
| December 23, 2025 | 26.72 | 26.29 | 0 | 26.72 | 26.06 | 1.3M |
| December 22, 2025 | 27.85 | 26.61 | 0 | 28.15 | 26.57 | 1.4M |