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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	97.99	97.44	97.44	98.46	96.51	20,700
November 20, 2025	98.5	97.37	97.37	99.26	96.56	37,900
November 19, 2025	99.04	98.5	98.5	99.47	98.5	30,502
November 18, 2025	97.3	98.89	98.89	100.89	95.8	54,310
November 17, 2025	99.79	97.46	97.46	100.89	97	71,524
November 14, 2025	97.17	99.17	99.17	99.85	97.03	76,600
November 13, 2025	97.68	97.85	97.85	98.48	96.71	17,400
November 12, 2025	96.84	97.08	97.08	97.72	96.5	30,800
November 11, 2025	96.69	97.4	97.4	97.66	95.27	436,400
November 10, 2025	95.15	97.21	97.21	98.26	94.6	61,917
November 07, 2025	100	99.67	99.67	100.82	98.92	501,737
November 06, 2025	99.45	99.62	99.62	99.86	98.73	70,097
November 05, 2025	98.08	99.11	99.11	99.77	98.08	47,463
November 04, 2025	98.8	98.07	98.07	99	97.31	24,300
November 03, 2025	96.25	98.64	98.64	99	95.05	130,513
October 31, 2025	95.9	94.69	94.69	96	94.06	19,009
October 30, 2025	95	94.86	94.86	96	94	55,265
October 29, 2025	92	91.76	91.76	92.83	91.44	15,400
October 28, 2025	92.4	91.87	91.87	92.95	91.51	12,321
October 27, 2025	93.64	92.15	92.15	94.51	92.15	16,908
October 24, 2025	94.08	93.52	93.52	95	93.02	58,006
October 23, 2025	91.05	93.58	93.58	93.99	91.05	15,643
October 22, 2025	91.26	92.9	92.9	92.9	90.51	10,400
October 21, 2025	91.19	91.65	91.65	92.5	91.01	21,171
October 20, 2025	90.31	91.26	91.26	91.85	90.31	16,123
October 17, 2025	90.89	90.3	90.3	91.85	90.01	15,050
October 16, 2025	91.47	90.44	90.44	91.47	90.01	9,312
October 15, 2025	91	90.49	90.49	91.1	89.2	20,046
October 14, 2025	91.43	90.59	90.59	92.51	90.29	12,100
October 13, 2025	92.01	92.34	92.34	94	91.25	20,549
October 10, 2025	94.07	92.57	92.57	94.5	92.45	11,924
October 09, 2025	93	94.88	94.88	94.88	92.5	11,100
October 08, 2025	94.86	93.01	93.01	94.86	92.2	11,400
October 07, 2025	94.98	94.32	94.32	94.98	93.7	7,067
October 06, 2025	93.11	94.64	94.64	94.99	92.93	18,330
October 03, 2025	91.65	92.97	92.97	93.65	91.65	27,000
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

CVR Partners, LP (UAN) NYSE