CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	22.00	22.73	21.78	22.05	22.05	3.33%	1,115,075
May 9, 2025	21.26	21.46	20.90	21.34	19.36	1.38%	977,097
May 8, 2025	20.78	21.36	20.69	21.05	19.09	2.04%	847,902
May 7, 2025	20.87	20.93	20.30	20.63	18.71	-0.91%	857,868
May 6, 2025	20.38	21.11	20.24	20.82	18.88	3.02%	1,147,068
May 5, 2025	20.19	20.87	20.10	20.21	18.33	0.05%	1,351,175
May 2, 2025	19.60	20.24	19.50	20.20	18.32	4.39%	1,011,735
May 1, 2025	18.88	19.78	18.75	19.35	17.55	2.60%	1,333,915
Apr 30, 2025	19.22	19.25	18.73	18.86	17.11	-3.18%	1,063,002
Apr 29, 2025	18.58	19.84	17.95	19.48	17.67	4.12%	1,908,554
Apr 28, 2025	18.37	18.86	18.33	18.71	16.97	1.63%	917,835
Apr 25, 2025	18.05	18.53	17.91	18.41	16.70	0.60%	694,752
Apr 24, 2025	18.02	18.52	17.93	18.30	16.60	2.35%	991,488
Apr 23, 2025	18.93	18.93	17.56	17.88	16.22	-3.19%	1,055,666
Apr 22, 2025	18.51	18.91	18.33	18.47	16.75	1.21%	725,378
Apr 21, 2025	18.17	18.35	17.84	18.25	16.55	-0.76%	570,481
Apr 17, 2025	18.20	18.65	18.08	18.39	16.68	2.39%	829,553
Apr 16, 2025	18.13	18.62	17.76	17.96	16.29	1.30%	1,050,790
Apr 15, 2025	17.83	18.12	17.61	17.73	16.08	-1.12%	824,443
Apr 14, 2025	18.04	18.15	17.56	17.93	16.26	1.53%	851,822
Apr 11, 2025	16.67	17.86	16.66	17.66	16.02	5.18%	1,441,666
Apr 10, 2025	17.09	17.19	16.42	16.79	15.23	-4.49%	1,280,415
Apr 9, 2025	15.82	17.98	15.69	17.58	15.95	8.92%	1,779,295
Apr 8, 2025	16.97	17.69	16.09	16.14	14.64	-1.28%	2,061,619
Apr 7, 2025	15.61	16.75	15.10	16.35	14.83	1.81%	1,997,593
Apr 4, 2025	17.44	17.49	15.97	16.06	14.57	-10.13%	1,620,637
Apr 3, 2025	18.19	18.68	17.74	17.87	16.21	-8.55%	1,342,212
Apr 2, 2025	19.01	19.58	19.01	19.54	17.72	1.66%	592,182
Apr 1, 2025	19.39	19.40	18.59	19.22	17.43	-0.93%	585,736
Mar 31, 2025	19.54	19.91	19.39	19.40	17.60	-2.12%	600,168
Mar 28, 2025	19.96	20.42	19.73	19.82	17.98	-1.59%	451,120
Mar 27, 2025	20.11	20.15	19.66	20.14	18.27	-0.49%	584,615
Mar 26, 2025	20.27	20.91	20.03	20.24	18.36	1.05%	584,985
Mar 25, 2025	20.28	20.50	19.91	20.03	18.17	-1.28%	929,573
Mar 24, 2025	21.18	21.43	20.06	20.29	18.40	-4.29%	867,530
Mar 21, 2025	21.82	21.82	21.10	21.20	19.23	-2.80%	1,598,021
Mar 20, 2025	21.43	22.04	21.24	21.81	19.78	-0.09%	1,145,178
Mar 19, 2025	21.13	21.99	21.08	21.83	19.80	2.63%	1,107,240
Mar 18, 2025	20.82	21.34	20.56	21.27	19.29	2.85%	1,060,381
Mar 17, 2025	19.30	20.77	19.28	20.68	18.76	7.54%	1,168,438
Mar 14, 2025	18.33	19.33	18.21	19.23	17.44	5.02%	936,108
Mar 13, 2025	18.29	18.60	17.98	18.31	16.61	1.89%	746,496
Mar 12, 2025	17.63	18.40	17.52	17.97	16.30	0.06%	1,442,491
Mar 11, 2025	18.42	18.72	17.87	17.96	16.29	-1.21%	1,234,478
Mar 10, 2025	18.31	18.68	18.05	18.18	16.49	0.66%	944,316
Mar 7, 2025	18.30	18.90	18.05	18.06	16.38	-1.58%	1,155,572
Mar 6, 2025	18.07	19.06	18.06	18.35	16.64	1.27%	1,301,881
Mar 5, 2025	17.78	18.33	17.47	18.12	16.44	0.78%	1,243,960
Mar 4, 2025	17.55	18.42	17.25	17.98	16.31	1.52%	1,489,315
Mar 3, 2025	18.52	18.71	17.42	17.71	16.06	-3.85%	1,423,041