CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.22	27.33	25.25	25.26	-	-5.85%	1,114,352
Mar 6, 2026	27.35	27.60	26.40	26.83	26.83	-0.92%	1,132,749
Mar 5, 2026	26.74	27.81	26.59	27.08	27.08	2.38%	1,696,544
Mar 4, 2026	24.89	26.45	24.66	26.45	26.45	5.72%	1,160,182
Mar 3, 2026	25.07	25.28	24.31	25.02	25.02	0.36%	1,233,501
Mar 2, 2026	25.34	25.37	24.47	24.93	24.93	3.19%	1,219,301
Feb 27, 2026	23.81	24.20	22.93	24.16	24.16	2.24%	1,951,428
Feb 26, 2026	23.06	23.98	22.81	23.63	23.63	2.25%	1,454,212
Feb 25, 2026	22.72	23.29	22.19	23.11	23.11	6.45%	1,720,386
Feb 24, 2026	21.02	21.73	20.96	21.71	21.71	3.04%	1,707,157
Feb 23, 2026	20.66	21.20	20.48	21.07	21.07	1.69%	2,027,666
Feb 20, 2026	21.11	21.44	20.33	20.72	20.72	-4.03%	2,743,106
Feb 19, 2026	20.50	21.79	19.62	21.59	21.59	-3.44%	2,088,697
Feb 18, 2026	22.70	22.83	22.00	22.36	22.36	-0.71%	1,077,747
Feb 17, 2026	23.63	23.63	22.24	22.52	22.52	-2.81%	1,225,139
Feb 13, 2026	22.65	23.31	22.65	23.17	23.17	1.58%	731,520
Feb 12, 2026	24.40	24.41	22.60	22.81	22.81	-6.63%	958,070
Feb 11, 2026	24.80	24.97	24.11	24.43	24.43	0.95%	777,557
Feb 10, 2026	24.75	24.75	24.10	24.20	24.20	-2.18%	860,876
Feb 9, 2026	24.41	24.83	24.17	24.74	24.74	0.81%	1,030,598
Feb 6, 2026	23.58	24.90	23.58	24.54	24.54	3.98%	997,248
Feb 5, 2026	23.71	24.03	23.27	23.60	23.60	-1.17%	859,884
Feb 4, 2026	23.49	24.15	23.49	23.88	23.88	2.31%	904,472
Feb 3, 2026	22.47	23.36	21.84	23.34	23.34	3.78%	1,182,661
Feb 2, 2026	21.94	22.68	21.55	22.49	22.49	-1.10%	1,152,300
Jan 30, 2026	22.40	23.03	22.17	22.74	22.74	2.06%	1,080,453
Jan 29, 2026	22.29	22.95	22.17	22.28	22.28	1.32%	1,181,247
Jan 28, 2026	22.30	22.40	21.83	21.99	21.99	-0.36%	1,041,619
Jan 27, 2026	22.15	22.51	21.80	22.07	22.07	-0.63%	1,266,544
Jan 26, 2026	23.62	24.00	22.08	22.21	22.21	-9.49%	1,908,354
Jan 23, 2026	25.18	25.81	24.48	24.54	24.54	-1.17%	1,129,587
Jan 22, 2026	24.95	25.28	24.30	24.83	24.83	-0.80%	1,342,832
Jan 21, 2026	23.35	25.21	23.24	25.03	25.03	9.54%	2,043,561
Jan 20, 2026	23.23	23.54	22.56	22.85	22.85	-1.93%	1,040,402
Jan 16, 2026	24.01	24.24	23.23	23.30	23.30	-4.12%	1,206,296
Jan 15, 2026	23.52	24.32	23.00	24.30	24.30	1.42%	1,221,372
Jan 14, 2026	22.79	24.71	22.79	23.96	23.96	5.18%	1,940,907
Jan 13, 2026	22.12	22.81	21.83	22.78	22.78	3.08%	1,263,348
Jan 12, 2026	22.90	23.00	22.07	22.10	22.10	-3.79%	1,135,277
Jan 9, 2026	23.50	23.74	22.61	22.97	22.97	-2.88%	1,377,423
Jan 8, 2026	23.03	23.95	22.89	23.65	23.65	3.14%	1,893,789
Jan 7, 2026	24.58	24.92	22.66	22.93	22.93	-6.94%	2,941,340
Jan 6, 2026	25.81	26.06	24.63	24.64	24.64	-4.46%	1,605,970
Jan 5, 2026	26.16	26.80	25.57	25.79	25.79	2.38%	1,526,175
Jan 2, 2026	25.12	25.56	24.86	25.19	25.19	-0.98%	1,179,866
Dec 31, 2025	25.32	25.48	24.86	25.44	25.44	0.51%	1,503,340
Dec 30, 2025	25.76	25.95	25.29	25.31	25.31	-2.69%	1,216,230
Dec 29, 2025	26.29	26.29	25.89	26.01	26.01	-0.04%	701,546
Dec 26, 2025	26.31	26.65	25.87	26.02	26.02	-1.25%	892,908
Dec 24, 2025	26.13	26.44	25.78	26.35	26.35	0.23%	688,550
Dec 23, 2025	26.72	26.72	26.06	26.29	26.29	-1.20%	1,303,048
Dec 22, 2025	27.85	28.15	26.57	26.61	26.61	-3.45%	1,351,819
Dec 19, 2025	28.29	28.68	27.35	27.56	27.56	-2.58%	2,023,523
Dec 18, 2025	29.30	29.33	28.10	28.29	28.29	-3.94%	1,300,970
Dec 17, 2025	29.91	30.01	28.91	29.45	29.45	-1.34%	830,731
Dec 16, 2025	30.62	30.84	29.35	29.85	29.85	-3.62%	1,357,401
Dec 15, 2025	31.12	31.37	30.73	30.97	30.97	-0.74%	851,979
Dec 12, 2025	31.04	31.45	30.50	31.20	31.20	-0.06%	1,015,055
Dec 11, 2025	31.27	31.52	30.71	31.22	31.22	-1.48%	1,337,765
Dec 10, 2025	32.30	32.30	31.12	31.69	31.69	-2.43%	1,940,867
Dec 9, 2025	32.65	32.91	32.02	32.48	32.48	-0.43%	997,929
Dec 8, 2025	33.34	33.40	32.26	32.62	32.62	-2.74%	870,364
Dec 5, 2025	34.00	34.43	33.49	33.54	33.54	-1.53%	658,879
Dec 4, 2025	34.23	34.60	33.68	34.06	34.06	-0.73%	656,271
Dec 3, 2025	34.60	34.89	33.72	34.31	34.31	-0.90%	818,421
Dec 2, 2025	34.57	34.76	33.50	34.62	34.62	-1.31%	716,258
Dec 1, 2025	34.66	35.45	34.58	35.08	35.08	1.59%	563,551
Nov 28, 2025	34.16	34.82	34.16	34.53	34.53	0.35%	306,199
Nov 26, 2025	34.28	34.83	34.08	34.41	34.41	0.64%	690,958
Nov 25, 2025	34.15	34.62	33.25	34.19	34.19	-0.81%	662,466
Nov 24, 2025	34.11	34.57	33.52	34.47	34.47	-0.03%	850,396
Nov 21, 2025	34.24	34.81	33.91	34.48	34.48	0.41%	653,715
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