Skip to main content
CVR Energy, Inc. (CVI)
NYSE: CVI · Real-Time Price · USD
27.19
+0.84 (3.19%)
Jun 27, 2025, 4:00 PM - Market closed

CVR Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202526.2827.2225.8527.1927.193.19%2,536,387
Jun 26, 202527.0027.1226.3226.3526.35-1.90%1,261,700
Jun 25, 202526.8927.3326.5726.8626.86-0.04%713,694
Jun 24, 202526.5226.9926.3026.8726.87-0.11%1,035,744
Jun 23, 202527.5327.9526.8026.9026.90-2.22%963,529
Jun 20, 202527.4127.7626.9527.5127.510.36%1,312,553
Jun 18, 202528.1628.4827.1527.4127.41-3.08%1,279,876
Jun 17, 202527.7628.6027.4028.2828.282.20%1,262,671
Jun 16, 202526.7328.0326.7327.6727.672.67%1,165,574
Jun 13, 202525.9227.0025.5426.9526.954.95%952,397
Jun 12, 202525.4225.9725.0025.6825.68-0.50%695,136
Jun 11, 202524.9925.8624.8025.8125.814.41%998,533
Jun 10, 202524.2024.9624.1324.7224.723.78%1,052,648
Jun 9, 202523.8024.1923.4023.8223.821.49%614,482
Jun 6, 202523.5023.8023.1723.4723.471.08%581,963
Jun 5, 202523.5523.5723.0023.2223.22-0.81%942,755
Jun 4, 202523.6424.0122.9323.4123.41-1.43%880,712
Jun 3, 202523.3424.2023.0623.7523.752.11%695,652
Jun 2, 202523.8223.8222.6323.2623.26-0.56%720,497
May 30, 202523.3924.1723.1823.3923.39-0.47%992,543
May 29, 202523.1023.5422.9323.5023.502.00%712,938
May 28, 202523.7823.8322.9523.0423.04-3.44%1,077,701
May 27, 202523.6524.1323.5623.8623.861.53%1,207,956
May 23, 202523.4923.5822.8623.5023.50-1.63%1,034,034
May 22, 202522.0624.0822.0023.8923.897.32%1,263,986
May 21, 202523.0723.1622.2022.2622.26-4.22%882,703
May 20, 202523.9823.9823.1423.2423.24-3.09%527,638
May 19, 202523.5924.0223.4023.9823.980.04%774,258
May 16, 202524.4324.5923.8223.9723.97-1.60%948,909
May 15, 202523.0424.3723.0424.3624.363.92%985,830
May 14, 202522.7523.5922.4623.4423.441.96%1,176,583
May 13, 202522.3823.2022.2722.9922.994.26%937,597
May 12, 202522.0022.7321.7822.0522.053.33%1,115,786
May 9, 202521.2621.4620.9021.3419.361.38%977,097
May 8, 202520.7821.3620.6921.0519.092.04%847,902
May 7, 202520.8720.9320.3020.6318.71-0.91%857,868
May 6, 202520.3821.1120.2420.8218.883.02%1,147,068
May 5, 202520.1920.8720.1020.2118.330.05%1,351,175
May 2, 202519.6020.2419.5020.2018.324.39%1,011,735
May 1, 202518.8819.7818.7519.3517.552.60%1,333,915
Apr 30, 202519.2219.2518.7318.8617.11-3.18%1,063,002
Apr 29, 202518.5819.8417.9519.4817.674.12%1,908,554
Apr 28, 202518.3718.8618.3318.7116.971.63%917,835
Apr 25, 202518.0518.5317.9118.4116.700.60%694,752
Apr 24, 202518.0218.5217.9318.3016.602.35%991,488
Apr 23, 202518.9318.9317.5617.8816.22-3.19%1,055,666
Apr 22, 202518.5118.9118.3318.4716.751.21%725,378
Apr 21, 202518.1718.3517.8418.2516.55-0.76%570,481
Apr 17, 202518.2018.6518.0818.3916.682.39%829,553
Apr 16, 202518.1318.6217.7617.9616.291.30%1,050,790