CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
90.81
+0.10 (0.11%)
At close: Sep 26, 2025, 4:00 PM EDT
91.00
+0.19 (0.21%)
After-hours: Sep 26, 2025, 7:00 PM EDT
CVR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 91.01 | 91.84 | 90.24 | 90.81 | 90.81 | 0.11% | 15,295 |
| Sep 25, 2025 | 92.00 | 92.69 | 90.20 | 90.71 | 90.71 | -1.18% | 20,444 |
| Sep 24, 2025 | 90.14 | 91.92 | 90.14 | 91.79 | 91.79 | 1.30% | 20,418 |
| Sep 23, 2025 | 90.32 | 91.63 | 90.32 | 90.61 | 90.61 | 0.33% | 15,046 |
| Sep 22, 2025 | 91.50 | 91.52 | 89.90 | 90.31 | 90.31 | -0.78% | 25,461 |
| Sep 19, 2025 | 91.50 | 92.06 | 90.27 | 91.02 | 91.02 | -0.12% | 22,445 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.33 | 91.13 | 91.13 | -0.47% | 16,312 |
| Sep 17, 2025 | 91.50 | 93.22 | 91.02 | 91.56 | 91.56 | 0.07% | 23,952 |
| Sep 16, 2025 | 87.50 | 91.74 | 87.38 | 91.50 | 91.50 | 5.17% | 44,817 |
| Sep 15, 2025 | 88.76 | 88.76 | 86.43 | 87.00 | 87.00 | -1.15% | 38,401 |
| Sep 12, 2025 | 87.00 | 88.24 | 86.75 | 88.01 | 88.01 | 1.73% | 15,578 |
| Sep 11, 2025 | 84.22 | 86.99 | 84.13 | 86.51 | 86.51 | 1.30% | 16,287 |
| Sep 10, 2025 | 86.45 | 86.89 | 85.13 | 85.40 | 85.40 | -0.58% | 18,719 |
| Sep 9, 2025 | 87.64 | 87.75 | 85.62 | 85.90 | 85.90 | -1.56% | 18,206 |
| Sep 8, 2025 | 87.62 | 88.50 | 87.00 | 87.26 | 87.26 | -0.82% | 47,307 |
| Sep 5, 2025 | 88.15 | 88.53 | 86.95 | 87.98 | 87.98 | -0.54% | 11,147 |
| Sep 4, 2025 | 87.66 | 89.35 | 87.66 | 88.46 | 88.46 | 0.37% | 9,365 |
| Sep 3, 2025 | 90.70 | 90.70 | 88.00 | 88.13 | 88.13 | -1.42% | 17,862 |
| Sep 2, 2025 | 90.05 | 90.10 | 88.92 | 89.40 | 89.40 | -0.37% | 14,132 |
| Aug 29, 2025 | 90.00 | 90.40 | 89.24 | 89.73 | 89.73 | -0.83% | 13,741 |
| Aug 28, 2025 | 91.09 | 91.09 | 89.50 | 90.48 | 90.48 | -0.11% | 9,115 |
| Aug 27, 2025 | 90.36 | 90.99 | 89.52 | 90.58 | 90.58 | -0.31% | 7,778 |
| Aug 26, 2025 | 90.00 | 91.19 | 89.95 | 90.86 | 90.86 | 0.61% | 9,617 |
| Aug 25, 2025 | 89.76 | 90.70 | 89.53 | 90.31 | 90.31 | 0.29% | 9,558 |
| Aug 22, 2025 | 89.75 | 91.03 | 89.00 | 90.05 | 90.05 | -0.22% | 23,743 |
| Aug 21, 2025 | 90.72 | 91.64 | 90.00 | 90.25 | 90.25 | 0.07% | 6,876 |
| Aug 20, 2025 | 90.16 | 91.00 | 90.00 | 90.19 | 90.19 | -0.64% | 7,860 |
| Aug 19, 2025 | 91.85 | 93.00 | 89.38 | 90.77 | 90.77 | -1.76% | 14,624 |
| Aug 18, 2025 | 91.74 | 92.99 | 89.42 | 92.40 | 92.40 | 1.23% | 35,219 |
| Aug 15, 2025 | 89.00 | 91.80 | 88.50 | 91.28 | 91.28 | 2.24% | 28,051 |
| Aug 14, 2025 | 90.01 | 90.77 | 88.92 | 89.28 | 89.28 | -0.03% | 10,903 |
| Aug 13, 2025 | 89.57 | 90.57 | 89.02 | 89.31 | 89.31 | -0.65% | 18,417 |
| Aug 12, 2025 | 90.17 | 91.22 | 89.00 | 89.89 | 89.89 | 0.46% | 17,447 |
| Aug 11, 2025 | 93.00 | 93.08 | 89.00 | 89.48 | 89.48 | -7.30% | 50,466 |
| Aug 8, 2025 | 96.72 | 98.99 | 95.56 | 96.53 | 92.51 | 0.63% | 60,147 |
| Aug 7, 2025 | 97.50 | 97.50 | 95.00 | 95.93 | 91.93 | -0.95% | 30,012 |
| Aug 6, 2025 | 97.65 | 98.00 | 96.57 | 96.85 | 92.82 | 0.04% | 51,071 |
| Aug 5, 2025 | 97.00 | 97.84 | 95.63 | 96.81 | 92.78 | -0.36% | 38,927 |
| Aug 4, 2025 | 96.86 | 97.69 | 96.00 | 97.16 | 93.11 | 1.55% | 34,688 |
| Aug 1, 2025 | 94.16 | 98.08 | 94.16 | 95.68 | 91.69 | 1.00% | 47,056 |
| Jul 31, 2025 | 92.00 | 96.87 | 91.50 | 94.73 | 90.78 | 5.78% | 57,345 |
| Jul 30, 2025 | 91.02 | 91.78 | 89.55 | 89.55 | 85.82 | -1.27% | 44,799 |
| Jul 29, 2025 | 89.82 | 91.10 | 88.25 | 90.70 | 86.92 | 1.50% | 26,388 |
| Jul 28, 2025 | 90.00 | 90.50 | 89.10 | 89.36 | 85.64 | - | 13,903 |
| Jul 25, 2025 | 88.89 | 90.94 | 88.33 | 89.36 | 85.64 | 1.55% | 15,307 |
| Jul 24, 2025 | 89.00 | 89.00 | 87.99 | 88.00 | 84.33 | -0.68% | 8,949 |
| Jul 23, 2025 | 88.58 | 89.43 | 88.08 | 88.60 | 84.91 | 1.01% | 13,992 |
| Jul 22, 2025 | 86.76 | 89.21 | 86.76 | 87.71 | 84.06 | 1.15% | 15,243 |
| Jul 21, 2025 | 88.49 | 88.50 | 86.23 | 86.71 | 83.10 | -2.13% | 17,573 |
| Jul 18, 2025 | 89.09 | 90.99 | 88.25 | 88.60 | 84.91 | 0.33% | 9,916 |