CVR Partners, LP (UAN) NYSE

92.52

+0.35(+0.38%)

Updated at October 03 03:13PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	90.54	92.17	92.17	92.75	90.54	15,300
October 01, 2025	90	90.19	90.19	90.61	90	11,722
September 30, 2025	90	90.12	90.12	90.57	90	11,102
September 29, 2025	90.9	90.55	90.55	90.9	90	19,537
September 26, 2025	91.01	90.81	90.81	91.84	90.24	15,445
September 25, 2025	92	90.71	90.71	92.69	90.2	20,444
September 24, 2025	90.14	91.79	91.79	91.92	90.14	20,418
September 23, 2025	90.32	90.61	90.61	91.63	90.32	15,046
September 22, 2025	91.5	90.31	90.31	91.52	89.9	25,500
September 19, 2025	91.5	91.02	91.02	92.06	90.27	22,400
September 18, 2025	92	91.13	91.13	92	90.33	16,300
September 17, 2025	91.5	91.56	91.56	93.22	91.02	24,000
September 16, 2025	87.5	91.5	91.5	91.74	87.38	44,817
September 15, 2025	88.76	87	87	88.76	86.43	38,401
September 12, 2025	87	88.01	88.01	88.24	86.75	15,600
September 11, 2025	84.22	86.51	86.51	86.99	84.13	16,300
September 10, 2025	86.45	85.4	85.4	86.89	85.13	18,719
September 09, 2025	87.64	85.9	85.9	87.75	85.62	18,206
September 08, 2025	87.62	87.26	87.26	88.5	87	47,307
September 05, 2025	88.15	87.98	87.98	88.53	86.95	11,147
September 04, 2025	87.66	88.46	88.46	89.35	87.66	9,400
September 03, 2025	90.7	88.13	88.13	90.7	88	17,900
September 02, 2025	90.05	89.4	89.97	90.06	88.92	13,825
August 29, 2025	90	89.73	89.73	90.4	89.24	13,741
August 28, 2025	91.09	90.48	90.48	91.09	89.5	9,115
August 27, 2025	90.36	90.58	90.58	90.99	89.52	7,800
August 26, 2025	90	90.86	90.86	91.19	89.95	9,617
August 25, 2025	89.76	90.31	90.31	90.7	89.53	9,558
August 22, 2025	89.75	90.05	90.05	91.03	89	23,743
August 21, 2025	90.72	90.25	90.25	91.64	90	6,900
August 20, 2025	90.16	90.19	90.19	91	90	7,900
August 19, 2025	91.85	90.77	90.77	93	89.38	14,624
August 18, 2025	91.74	92.4	92.4	92.99	89.42	35,219
August 15, 2025	89	91.28	91.28	91.8	88.5	28,051
August 14, 2025	90.01	89.28	89.28	90.77	88.92	10,903
August 13, 2025	89.57	89.31	89.31	90.57	89.01	18,417
August 12, 2025	90.17	89.89	89.89	91.22	89	17,447
August 11, 2025	93	89.48	89.48	93.08	89	50,500
August 08, 2025	96.72	96.53	96.53	98.99	95.56	60,147
August 07, 2025	97.5	95.93	95.93	97.5	95	30,012
August 06, 2025	97.65	96.85	96.85	98	96.57	51,100
August 05, 2025	97	96.81	96.81	97.84	95.63	38,927
August 04, 2025	96.86	97.16	97.16	97.69	96	34,700
August 01, 2025	94.16	95.68	95.68	98.08	94.16	47,100
July 31, 2025	92	94.73	94.73	96.87	91.5	57,345
July 30, 2025	91.02	89.55	89.55	91.78	89.55	44,799
July 29, 2025	89.82	90.7	90.7	91.1	88.25	26,400
July 28, 2025	90	89.36	89.36	90.5	89.1	13,903
July 25, 2025	88.89	89.36	89.36	90.94	88.33	15,307
July 24, 2025	89	88	88	89	87.99	8,949
July 23, 2025	88.58	88.6	88.6	89.43	88.08	14,000
July 22, 2025	86.76	87.71	87.71	89.21	86.76	15,243
July 21, 2025	88.49	86.71	86.71	88.5	86.23	17,600
July 18, 2025	89.09	88.6	88.6	90.99	88.25	9,916
July 17, 2025	89.11	88.31	88.31	89.11	87.73	4,937
July 16, 2025	90.72	87.98	87.98	90.72	87.98	14,521
July 15, 2025	89.48	89.11	89.11	89.64	88.6	6,839
July 14, 2025	89.5	89.58	89.58	91.37	88.88	34,807
July 11, 2025	88.57	90.28	90.28	91.6	87.81	27,827
July 10, 2025	89.11	89.19	89.19	90.59	87.02	41,400