CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.30	34.87	33.07	34.63	-	6.06%	532,448
Apr 28, 2026	32.77	33.01	31.85	32.65	32.65	0.80%	725,185
Apr 27, 2026	31.81	33.57	31.52	32.39	32.39	2.76%	945,968
Apr 24, 2026	31.24	31.84	30.75	31.52	31.52	0.96%	479,088
Apr 23, 2026	31.30	31.66	30.75	31.22	31.22	-0.26%	616,347
Apr 22, 2026	31.52	31.90	31.10	31.30	31.30	0.26%	655,143
Apr 21, 2026	30.39	31.50	29.93	31.22	31.22	3.45%	979,521
Apr 20, 2026	29.57	30.42	29.57	30.18	30.18	2.51%	777,734
Apr 17, 2026	30.71	30.75	28.79	29.44	29.44	-10.41%	1,719,363
Apr 16, 2026	32.00	33.22	31.95	32.86	32.86	3.86%	940,002
Apr 15, 2026	30.03	32.06	30.03	31.64	31.64	5.01%	1,173,698
Apr 14, 2026	31.32	31.44	30.08	30.13	30.13	-3.80%	753,039
Apr 13, 2026	31.31	32.18	30.69	31.32	31.32	2.19%	828,620
Apr 10, 2026	30.00	31.12	29.66	30.65	30.65	0.39%	806,948
Apr 9, 2026	32.80	33.29	30.18	30.53	30.53	-6.58%	1,276,854
Apr 8, 2026	30.31	32.84	30.00	32.68	32.68	-1.06%	1,541,924
Apr 7, 2026	32.47	33.52	32.47	33.03	33.03	1.51%	812,407
Apr 6, 2026	30.91	32.58	30.84	32.54	32.54	2.81%	873,298
Apr 2, 2026	32.85	33.02	31.42	31.65	31.65	0.16%	1,426,071
Apr 1, 2026	32.58	33.43	30.58	31.60	31.60	-6.09%	1,836,838
Mar 31, 2026	35.06	35.72	32.93	33.65	33.65	-3.69%	1,331,340
Mar 30, 2026	35.17	35.57	34.22	34.94	34.94	0.32%	1,214,626
Mar 27, 2026	34.59	35.19	33.79	34.83	34.83	1.40%	1,107,191
Mar 26, 2026	33.25	34.93	32.88	34.35	34.35	5.08%	1,301,678
Mar 25, 2026	32.57	33.91	32.53	32.69	32.69	-1.12%	2,036,109
Mar 24, 2026	32.97	35.13	32.93	33.06	33.06	1.88%	1,965,478
Mar 23, 2026	32.11	33.34	31.31	32.45	32.45	-4.05%	1,595,695
Mar 20, 2026	32.35	33.97	31.96	33.82	33.82	5.26%	2,743,283
Mar 19, 2026	33.53	34.50	31.68	32.13	32.13	-2.37%	3,055,434
Mar 18, 2026	30.30	32.93	30.02	32.91	32.91	10.36%	2,516,277
Mar 17, 2026	29.08	30.86	28.91	29.82	29.82	5.67%	1,768,576
Mar 16, 2026	28.25	28.63	27.72	28.22	28.22	-1.23%	900,304
Mar 13, 2026	28.35	28.83	27.91	28.57	28.57	-0.66%	789,195
Mar 12, 2026	28.83	30.01	28.68	28.76	28.76	1.37%	1,537,740
Mar 11, 2026	26.15	28.42	26.14	28.37	28.37	10.30%	1,695,023
Mar 10, 2026	25.58	26.43	24.91	25.72	25.72	1.94%	1,016,816
Mar 9, 2026	27.22	27.33	25.13	25.23	25.23	-5.96%	1,407,558
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