Skip to main content
CVR Energy, Inc. (CVI)
NYSE: CVI · Real-Time Price · USD
36.31
+0.31 (0.86%)
At close: Sep 26, 2025, 4:00 PM EDT
36.55
+0.24 (0.66%)
Pre-market: Sep 29, 2025, 7:00 AM EDT

CVR Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202536.0036.3735.6036.3136.310.86%1,394,908
Sep 25, 202535.1936.3034.8036.0036.003.30%2,192,664
Sep 24, 202535.7435.7434.8434.8534.85-1.30%1,924,394
Sep 23, 202535.4536.5134.9435.3135.31-0.17%2,543,934
Sep 22, 202534.4235.6534.1035.3735.373.24%2,747,035
Sep 19, 202533.8934.3233.2334.2634.261.15%3,690,000
Sep 18, 202533.1634.0432.5633.8733.872.33%2,537,961
Sep 17, 202533.0633.6932.6133.1033.10-0.24%2,098,866
Sep 16, 202530.7333.3630.7033.1833.188.89%2,838,056
Sep 15, 202530.5531.1929.8130.4730.47-2.21%2,351,268
Sep 12, 202531.9832.1431.1231.1631.16-2.07%2,405,061
Sep 11, 202531.8132.4531.0931.8231.82-0.31%2,639,503
Sep 10, 202533.1333.2331.5331.9231.92-3.65%2,631,263
Sep 9, 202531.1733.2430.9733.1333.137.46%3,499,313
Sep 8, 202531.4131.5030.0930.8330.83-1.91%2,475,362
Sep 5, 202530.4531.5930.2531.4331.431.49%2,094,450
Sep 4, 202530.7931.3530.6230.9730.970.26%1,751,649
Sep 3, 202531.5632.2130.8230.8930.89-2.83%1,391,270
Sep 2, 202530.7031.8830.3831.7931.794.26%2,582,657
Aug 29, 202529.7230.5929.5130.4930.492.80%2,523,817
Aug 28, 202529.6630.1329.2429.6629.660.27%2,286,006
Aug 27, 202528.0929.9128.0929.5829.584.67%2,258,247
Aug 26, 202528.0928.3527.7928.2628.26-0.56%2,317,311
Aug 25, 202527.4728.4827.2928.4228.424.18%1,888,304
Aug 22, 202526.7629.1025.8927.2827.281.64%3,767,713
Aug 21, 202528.8829.1526.7926.8426.84-7.10%2,923,501
Aug 20, 202527.1929.0726.9028.8928.896.96%2,319,125
Aug 19, 202527.1127.2426.5327.0127.01-0.04%1,341,905
Aug 18, 202527.0027.2426.4127.0227.02-0.15%1,549,459
Aug 15, 202527.1227.3926.5827.0627.060.22%1,287,023
Aug 14, 202526.8527.1426.4927.0027.000.33%1,727,266
Aug 13, 202526.0027.0125.8426.9126.913.34%1,637,916
Aug 12, 202526.2326.7525.9126.0426.040.70%1,795,810
Aug 11, 202525.9826.0925.3225.8625.86-0.61%1,605,361
Aug 8, 202526.5026.5025.7426.0226.02-1.48%1,829,461
Aug 7, 202527.0027.1726.1726.4126.41-1.12%1,466,576
Aug 6, 202526.4126.9526.0226.7126.712.06%2,223,898
Aug 5, 202525.1426.3324.7426.1726.174.97%2,046,508
Aug 4, 202524.9625.1924.3324.9324.93-0.52%1,592,994
Aug 1, 202526.2326.3824.8125.0625.06-6.42%1,741,905
Jul 31, 202525.4527.3824.3626.7826.78-5.27%2,897,160
Jul 30, 202528.7829.0527.8628.2728.27-2.92%1,340,276
Jul 29, 202528.8629.2928.4229.1229.121.39%911,167
Jul 28, 202528.1128.8428.0128.7228.723.27%1,104,449
Jul 25, 202527.5528.1027.1727.8127.811.83%857,511
Jul 24, 202527.8127.9426.8127.3127.31-3.09%899,773
Jul 23, 202528.1628.3227.5528.1828.181.18%783,709
Jul 22, 202528.2328.7727.8327.8527.85-1.94%786,155
Jul 21, 202528.5528.8428.3328.4028.40-0.70%757,742
Jul 18, 202529.3129.8028.5428.6028.60-1.14%726,206