CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.00	34.43	33.49	33.54	33.54	-1.53%	653,848
Dec 4, 2025	34.23	34.60	33.68	34.06	34.06	-0.73%	656,269
Dec 3, 2025	34.60	34.89	33.72	34.31	34.31	-0.90%	818,418
Dec 2, 2025	34.57	34.76	33.50	34.62	34.62	-1.31%	715,934
Dec 1, 2025	34.66	35.45	34.58	35.08	35.08	1.59%	563,550
Nov 28, 2025	34.16	34.82	34.16	34.53	34.53	0.35%	306,197
Nov 26, 2025	34.28	34.83	34.08	34.41	34.41	0.64%	690,755
Nov 25, 2025	34.15	34.62	33.25	34.19	34.19	-0.81%	661,435
Nov 24, 2025	34.11	34.57	33.52	34.47	34.47	-0.03%	848,449
Nov 21, 2025	34.24	34.81	33.91	34.48	34.48	0.41%	653,682
Nov 20, 2025	35.69	36.48	34.23	34.34	34.34	-3.86%	545,042
Nov 19, 2025	35.53	36.25	35.10	35.72	35.72	-3.01%	695,129
Nov 18, 2025	36.07	36.87	35.72	36.83	36.83	1.49%	774,090
Nov 17, 2025	36.89	37.53	35.89	36.29	36.29	-2.21%	926,636
Nov 14, 2025	36.50	37.67	36.09	37.11	37.11	2.01%	614,539
Nov 13, 2025	36.69	37.16	36.12	36.38	36.38	-1.01%	723,909
Nov 12, 2025	36.72	37.52	36.54	36.75	36.75	-0.92%	1,410,014
Nov 11, 2025	37.10	37.48	36.45	37.09	37.09	0.51%	758,022
Nov 10, 2025	36.53	37.39	35.82	36.90	36.90	1.23%	1,112,031
Nov 7, 2025	36.87	37.06	35.44	36.45	36.45	-0.36%	1,195,922
Nov 6, 2025	36.40	37.95	36.25	36.58	36.58	1.02%	1,204,615
Nov 5, 2025	36.64	36.65	35.44	36.21	36.21	-0.79%	1,423,793
Nov 4, 2025	35.86	36.73	34.32	36.50	36.50	-0.84%	1,474,028
Nov 3, 2025	35.44	36.91	35.16	36.81	36.81	3.43%	1,397,381
Oct 31, 2025	36.74	36.79	34.72	35.59	35.59	-4.07%	2,202,695
Oct 30, 2025	40.13	41.67	37.04	37.10	37.10	-5.31%	1,808,828
Oct 29, 2025	38.16	39.87	37.87	39.18	39.18	2.03%	1,187,219
Oct 28, 2025	39.42	39.67	38.10	38.40	38.40	-4.02%	981,231
Oct 27, 2025	40.00	40.28	39.25	40.01	40.01	1.09%	1,203,118
Oct 24, 2025	39.12	40.27	38.77	39.58	39.58	1.10%	956,953
Oct 23, 2025	37.04	39.53	37.02	39.15	39.15	7.91%	1,784,895
Oct 22, 2025	35.18	36.55	34.49	36.28	36.28	4.40%	1,356,158
Oct 21, 2025	34.73	35.21	34.26	34.75	34.75	-0.40%	1,165,636
Oct 20, 2025	34.42	35.06	34.41	34.89	34.89	1.72%	599,772
Oct 17, 2025	33.58	34.47	33.32	34.30	34.30	3.03%	1,262,223
Oct 16, 2025	34.49	34.51	32.93	33.29	33.29	-2.94%	981,761
Oct 15, 2025	35.68	35.99	34.22	34.30	34.30	-2.83%	912,796
Oct 14, 2025	34.65	36.03	34.54	35.30	35.30	-0.06%	1,011,136
Oct 13, 2025	35.15	35.42	34.40	35.32	35.32	4.10%	843,151
Oct 10, 2025	35.40	35.78	33.87	33.93	33.93	-5.51%	1,035,193
Oct 9, 2025	37.03	37.11	35.74	35.91	35.91	-2.31%	986,971
Oct 8, 2025	36.50	36.95	35.87	36.76	36.76	0.88%	1,194,332
Oct 7, 2025	36.66	36.72	35.70	36.44	36.44	-0.82%	1,681,417
Oct 6, 2025	36.99	37.48	36.55	36.74	36.74	-0.54%	1,448,397
Oct 3, 2025	37.75	38.30	36.83	36.94	36.94	-0.70%	1,401,440
Oct 2, 2025	36.39	37.33	36.08	37.20	37.20	1.72%	1,542,339
Oct 1, 2025	36.04	37.66	35.50	36.57	36.57	0.25%	1,688,444
Sep 30, 2025	36.44	37.17	36.15	36.48	36.48	-0.92%	1,833,522
Sep 29, 2025	36.74	37.50	36.05	36.82	36.82	1.40%	1,783,022
Sep 26, 2025	36.00	36.37	35.60	36.31	36.31	0.86%	1,394,908