CVR Energy, Inc. CVI
NYSE · United States · Energy Minerals
$53.22+2.23 (+4.37%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $52.13 | +2.25% | $50.82 | $52.95 | $50.60 | 85.06K |
| 2026-09-30 | $50.99 | +0.83% | $51.00 | $53.33 | $50.95 | 1.07M |
| 2026-09-29 | $50.57 | -0.35% | $49.95 | $51.92 | $49.92 | 1.02M |
| 2026-09-28 | $50.75 | -1.49% | $52.00 | $52.87 | $49.82 | 1.21M |
| 2026-09-25 | $51.52 | +0.43% | $50.58 | $52.31 | $49.76 | 1.17M |
| 2026-09-24 | $51.30 | -0.97% | $52.55 | $52.99 | $51.06 | 900.90K |
| 2026-09-23 | $51.80 | -0.63% | $52.66 | $53.48 | $50.18 | 1.23M |
| 2026-09-22 | $52.13 | -1.92% | $52.00 | $54.11 | $51.22 | 1.14M |
| 2026-09-21 | $53.15 | -1.01% | $53.19 | $55.19 | $52.70 | 1.21M |
| 2026-09-18 | $53.69 | -0.83% | $54.10 | $54.64 | $53.04 | 1.88M |
| 2026-09-17 | $54.14 | +2.05% | $51.88 | $54.39 | $51.76 | 952.10K |
| 2026-09-16 | $53.05 | +1.69% | $51.05 | $53.93 | $50.75 | 1.33M |
| 2026-09-15 | $52.17 | +7.28% | $48.87 | $52.55 | $48.69 | 1.02M |
| 2026-09-14 | $48.63 | -2.07% | $50.25 | $51.11 | $47.47 | 1.67M |
| 2026-09-11 | $49.66 | +2.18% | $48.36 | $52.40 | $48.20 | 1.31M |
| 2026-09-10 | $48.60 | +1.82% | $48.76 | $50.27 | $48.20 | 1.66M |
| 2026-09-09 | $47.73 | +3.49% | $46.68 | $47.85 | $44.94 | 1.16M |
| 2026-09-08 | $46.12 | +3.64% | $45.00 | $46.28 | $44.88 | 1.19M |
| 2026-09-04 | $44.50 | +2.11% | $42.89 | $44.65 | $42.44 | 1.03M |
| 2026-09-03 | $43.58 | +1.54% | $42.45 | $43.64 | $42.11 | 989.50K |
| 2026-09-02 | $42.92 | +0.12% | $42.58 | $44.33 | $42.58 | 1.16M |
| 2026-09-01 | $42.87 | +2.41% | $42.94 | $43.15 | $41.14 | 1.10M |
| 2026-08-31 | $41.86 | +0.24% | $43.47 | $43.47 | $40.22 | 1.68M |
| 2026-08-28 | $41.76 | +5.03% | $39.85 | $42.20 | $39.85 | 929.70K |
| 2026-08-27 | $39.76 | -0.67% | $40.04 | $40.30 | $38.94 | 1.00M |
| 2026-08-26 | $40.03 | +5.65% | $37.32 | $40.70 | $37.32 | 888.30K |
| 2026-08-25 | $37.89 | -0.37% | $37.55 | $38.39 | $37.38 | 562.90K |
| 2026-08-24 | $38.03 | -3.75% | $39.09 | $40.00 | $37.68 | 924.60K |
| 2026-08-21 | $39.51 | +10.27% | $36.18 | $40.17 | $36.14 | 1.77M |
| 2026-08-20 | $35.83 | -2.37% | $37.16 | $37.50 | $35.79 | 716.70K |
| 2026-08-19 | $36.70 | +0.11% | $36.69 | $37.30 | $36.19 | 566.20K |
| 2026-08-18 | $36.66 | +0.66% | $36.97 | $37.13 | $35.70 | 594.20K |
| 2026-08-17 | $36.42 | +3.29% | $35.31 | $36.87 | $34.86 | 664.90K |
| 2026-08-14 | $35.26 | -0.96% | $35.82 | $35.82 | $35.06 | 592.10K |
| 2026-08-13 | $35.60 | +1.60% | $34.74 | $35.63 | $34.13 | 484.60K |
| 2026-08-12 | $35.04 | +2.91% | $33.55 | $35.16 | $33.55 | 966.80K |
| 2026-08-11 | $34.05 | +5.03% | $32.78 | $34.39 | $32.51 | 1.16M |
| 2026-08-10 | $32.42 | +4.08% | $31.86 | $32.84 | $31.86 | 985.00K |
| 2026-08-07 | $31.15 | -0.70% | $30.78 | $31.68 | $29.80 | 802.80K |
| 2026-08-06 | $31.37 | +0.54% | $31.72 | $31.79 | $30.46 | 978.60K |
| 2026-08-05 | $31.20 | -6.39% | $33.24 | $33.35 | $31.17 | 1.05M |
| 2026-08-04 | $33.33 | +1.34% | $32.31 | $33.45 | $31.86 | 953.90K |
| 2026-08-03 | $32.89 | -7.66% | $34.82 | $35.27 | $32.73 | 1.33M |
| 2026-07-31 | $35.62 | -6.46% | $38.38 | $38.87 | $35.32 | 1.43M |
| 2026-07-30 | $38.08 | +9.99% | $36.00 | $39.91 | $35.83 | 2.39M |
| 2026-07-29 | $34.62 | +2.61% | $34.66 | $35.44 | $34.28 | 993.00K |
| 2026-07-28 | $33.74 | -0.97% | $34.17 | $34.73 | $32.73 | 826.80K |
| 2026-07-27 | $34.07 | +1.85% | $32.63 | $34.15 | $32.61 | 1.28M |
| 2026-07-24 | $33.45 | -1.44% | $33.53 | $34.25 | $32.67 | 724.50K |
| 2026-07-23 | $33.94 | -2.69% | $36.05 | $36.05 | $33.82 | 884.80K |
| 2026-07-22 | $34.88 | -1.47% | $35.88 | $36.06 | $34.55 | 530.00K |
| 2026-07-21 | $35.40 | +2.14% | $35.00 | $35.79 | $34.04 | 1.06M |
| 2026-07-20 | $34.66 | -1.34% | $34.85 | $35.83 | $34.64 | 700.60K |
| 2026-07-17 | $35.13 | +4.99% | $34.03 | $35.17 | $33.67 | 761.10K |
| 2026-07-16 | $33.46 | +2.80% | $33.26 | $33.90 | $32.82 | 646.10K |
| 2026-07-15 | $32.55 | -3.07% | $33.40 | $33.40 | $31.68 | 983.60K |
| 2026-07-14 | $33.58 | +0.36% | $33.89 | $33.89 | $32.99 | 1.10M |
| 2026-07-13 | $33.46 | +8.04% | $31.67 | $33.88 | $31.67 | 1.03M |
| 2026-07-10 | $30.97 | -0.99% | $31.64 | $31.84 | $30.26 | 736.50K |
| 2026-07-09 | $31.28 | +1.69% | $30.62 | $31.30 | $30.34 | 960.80K |
| 2026-07-08 | $30.76 | +7.36% | $29.56 | $31.46 | $29.42 | 1.05M |
| 2026-07-07 | $28.65 | -0.80% | $28.96 | $28.99 | $27.89 | 826.70K |
| 2026-07-06 | $28.88 | +1.40% | $28.39 | $29.59 | $28.30 | 686.90K |
| 2026-07-02 | $28.48 | -0.59% | $28.70 | $29.48 | $28.31 | 689.90K |
| 2026-07-01 | $28.65 | +4.03% | $27.21 | $28.77 | $27.21 | 877.50K |
| 2026-06-30 | $27.54 | -1.99% | $28.56 | $28.91 | $27.26 | 844.40K |
| 2026-06-29 | $28.10 | +3.69% | $27.72 | $29.30 | $27.50 | 1.33M |
| 2026-06-26 | $27.10 | -0.77% | $26.95 | $27.15 | $26.32 | 1.82M |
| 2026-06-25 | $27.31 | +1.90% | $26.68 | $27.96 | $26.61 | 1.50M |
| 2026-06-24 | $26.80 | -1.47% | $26.48 | $27.51 | $26.20 | 1.00M |
| 2026-06-23 | $27.20 | -2.51% | $26.40 | $27.67 | $26.05 | 2.14M |
| 2026-06-22 | $27.90 | +1.82% | $27.71 | $27.95 | $26.96 | 929.40K |
| 2026-06-18 | $27.40 | -1.01% | $27.42 | $27.62 | $26.53 | 2.15M |
| 2026-06-17 | $27.68 | -2.95% | $28.45 | $28.50 | $27.50 | 1.08M |
| 2026-06-16 | $28.52 | -1.25% | $28.50 | $28.88 | $28.20 | 727.10K |
| 2026-06-15 | $28.88 | -5.84% | $29.12 | $29.20 | $28.29 | 885.80K |
| 2026-06-12 | $30.67 | +0.92% | $30.04 | $31.15 | $29.95 | 1.00M |
| 2026-06-11 | $30.39 | -2.44% | $31.73 | $32.45 | $30.11 | 1.21M |
| 2026-06-10 | $31.15 | -0.73% | $31.58 | $32.04 | $31.13 | 863.30K |
| 2026-06-09 | $31.38 | -5.82% | $32.88 | $33.12 | $31.19 | 1.21M |
| 2026-06-08 | $33.32 | +0.51% | $33.76 | $34.25 | $33.00 | 468.30K |
| 2026-06-05 | $33.15 | -1.78% | $33.38 | $34.33 | $32.91 | 773.50K |
| 2026-06-04 | $33.75 | -4.96% | $33.77 | $34.49 | $33.43 | 810.60K |
| 2026-06-03 | $35.51 | -0.42% | $36.00 | $36.43 | $35.20 | 603.60K |
| 2026-06-02 | $35.66 | +2.12% | $34.54 | $35.95 | $34.49 | 592.70K |
| 2026-06-01 | $34.92 | +5.12% | $34.00 | $35.10 | $33.54 | 601.40K |
| 2026-05-29 | $33.22 | -1.19% | $33.47 | $34.08 | $33.05 | 851.40K |
| 2026-05-28 | $33.62 | +5.00% | $32.92 | $33.91 | $32.53 | 591.90K |
| 2026-05-27 | $32.02 | +1.11% | $31.11 | $32.20 | $30.59 | 515.40K |
| 2026-05-26 | $31.67 | -2.40% | $31.90 | $32.79 | $31.18 | 501.30K |