CVR Partners, LP - UAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	107.17	100.8	100.8	107.17	99	105,991
February 19, 2026	103.15	107.49	107.49	110.19	99	82,386
February 18, 2026	107.75	107.99	107.99	110.77	107.5	40,775
February 17, 2026	109.27	107	107	109.48	106.21	28,311
February 13, 2026	110.83	108.86	108.86	112.4	107	22,543
February 12, 2026	110.58	110.69	110.69	112.04	107.51	40,064
February 11, 2026	109.42	109.96	109.96	111	106.88	17,613
February 10, 2026	109.01	109.1	109.1	110	108.04	15,172
February 09, 2026	103.27	108.35	108.35	109.08	103.27	33,800
February 06, 2026	102.89	102.39	102.39	103.53	102	12,419
February 05, 2026	104.43	102.89	102.89	104.43	100	14,000
February 04, 2026	102.25	103.48	103.48	104.25	101.55	15,644
February 03, 2026	101.23	102.75	102.75	105.25	101.23	20,617
February 02, 2026	102.7	101.81	101.81	103.88	100.72	23,800
January 30, 2026	104.67	103.57	103.57	106.53	101	26,909
January 29, 2026	106.98	105.32	105.32	106.98	104.11	12,700
January 28, 2026	104.03	106.42	106.42	107.99	102.81	28,923
January 27, 2026	105	104.05	104.05	108	101.1	40,236
January 26, 2026	112.5	102	102	118.99	99	201,425
January 23, 2026	115.99	118.36	118.36	119.3	115.99	17,337
January 22, 2026	116.6	116.69	116.69	118	116.06	13,478
January 21, 2026	115.34	115.59	115.59	116.01	114.31	16,700
January 20, 2026	112.74	114.71	114.71	115.51	111.03	29,400
January 16, 2026	115.16	113	113	117.92	111.78	63,814
January 15, 2026	115.03	118.57	118.57	119.9	114.5	35,400
January 14, 2026	113.57	114.58	114.58	115.07	112.25	23,335
January 13, 2026	113.68	112.87	112.87	114.82	112	27,380
January 12, 2026	110	113.12	113.12	113.72	109.33	33,825
January 09, 2026	107.98	109.1	109.1	109.65	107.06	17,117
January 08, 2026	108.62	108.59	108.59	108.62	107	15,323
January 07, 2026	109.62	108	108	109.67	106.35	31,618
January 06, 2026	106	109.62	109.62	109.95	104.43	38,400
January 05, 2026	102.53	104.57	104.57	105.5	101.63	33,500
January 02, 2026	101.76	101.5	101.5	102.79	101.05	32,200
December 31, 2025	98.02	102.5	102.5	104.2	97.68	77,200
December 30, 2025	98.3	98.27	98.27	99	97	32,325
December 29, 2025	97.58	98.35	98.35	99.09	96.5	21,446
December 26, 2025	96.55	97.24	97.24	97.7	96.25	18,707
December 24, 2025	96.43	96.79	96.79	96.8	96.34	10,426
December 23, 2025	95.19	96.65	96.65	97.15	95.19	22,356
December 22, 2025	95.54	95.47	95.47	96	95.28	21,203
December 19, 2025	95.74	95.48	95.48	95.92	95	13,911
December 18, 2025	95.22	95.13	95.13	96	94.78	15,642
December 17, 2025	94.78	94.75	94.75	95.6	94	11,110
December 16, 2025	95.99	94.78	94.78	95.99	94.51	13,638
December 15, 2025	96	95.56	95.56	96	94.92	35,912
December 12, 2025	94.89	95.49	95.49	96	94.89	19,151
December 11, 2025	94.38	94.85	94.85	95.33	93.85	21,615
December 10, 2025	93.57	93.56	93.56	94.18	93.43	10,088
December 09, 2025	94.1	93.97	93.97	94.55	93.51	23,139
December 08, 2025	94.3	94.34	94.34	95	93.66	8,842
December 05, 2025	95.3	94.27	94.27	95.46	93.43	21,629
December 04, 2025	95.5	94.99	94.99	95.5	94.54	11,499
December 03, 2025	96.11	95.08	95.08	97.34	94.55	13,300
December 02, 2025	96.47	94.81	94.81	96.47	94.5	13,745
December 01, 2025	97	95.39	95.39	97.37	95	31,800
November 28, 2025	95.6	96.56	96.56	96.75	95.6	21,300
November 26, 2025	94.5	95.26	95.26	96.75	94.5	10,815
November 25, 2025	97	94.5	94.5	97.48	94	29,800
November 24, 2025	97.75	97.28	97.28	99.16	96.78	23,731

CVR Partners, LP (UAN) NYSE