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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

CVR Partners, LP (UAN) NYSE