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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	26.85	27	27	27.14	26.49	1.73M
August 13, 2025	26	26.91	26.91	27.01	25.84	1.64M
August 12, 2025	26.23	26.04	26.04	26.75	25.91	1.8M
August 11, 2025	25.98	25.86	25.86	26.09	25.32	1.61M
August 08, 2025	26.5	26.02	26.02	26.5	25.74	1.83M
August 07, 2025	27	26.41	26.41	27.17	26.17	1.47M
August 06, 2025	26.41	26.71	26.71	26.95	26.02	2.22M
August 05, 2025	25.14	26.17	26.17	26.33	24.74	2.05M
August 04, 2025	24.96	24.93	24.93	25.19	24.33	1.59M
August 01, 2025	26.23	25.06	25.06	26.38	24.81	1.74M
July 31, 2025	25.45	26.78	26.78	27.38	24.36	2.9M
July 30, 2025	28.78	28.27	28.27	29.05	27.86	1.34M
July 29, 2025	28.86	29.12	29.12	29.29	28.42	911,200
July 28, 2025	28.11	28.72	28.72	28.84	28.01	1.1M
July 25, 2025	27.55	27.81	27.81	28.1	27.17	857,511
July 24, 2025	27.81	27.31	27.31	27.94	26.81	899,800
July 23, 2025	28.16	28.18	28.18	28.32	27.55	783,709
July 22, 2025	28.23	27.85	27.85	28.77	27.83	786,200
July 21, 2025	28.55	28.4	28.4	28.84	28.33	757,742
July 18, 2025	29.31	28.6	28.6	29.8	28.54	726,206
July 17, 2025	28.96	28.93	28.93	29.37	28.79	829,878
July 16, 2025	30.85	28.94	28.94	30.93	28.9	1.34M
July 15, 2025	30.43	30.79	30.79	31.21	30.25	1.05M
July 14, 2025	31.79	30.98	30.98	31.97	30.74	869,233
July 11, 2025	32.2	32.23	32.23	32.49	31.87	661,600
July 10, 2025	30.78	32.49	32.49	32.67	30.49	1.39M
July 09, 2025	30.31	30.88	30.88	31.02	30.27	851,700
July 08, 2025	30.27	30.56	30.56	30.73	30.16	859,414
July 07, 2025	29.43	30.21	30.21	30.27	29.32	853,031
July 03, 2025	29.35	29.86	29.86	30.06	29.35	458,339

CVR Energy, Inc. (CVI) NYSE