CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	26.95	27.15	26.32	27.10	27.10	-0.77%	1,819,625
Jun 25, 2026	26.68	27.96	26.61	27.31	27.31	1.90%	1,495,549
Jun 24, 2026	26.48	27.51	26.20	26.80	26.80	-1.47%	956,498
Jun 23, 2026	26.40	27.67	26.05	27.20	27.20	-2.51%	1,910,428
Jun 22, 2026	27.71	27.95	26.96	27.90	27.90	1.82%	917,839
Jun 18, 2026	27.42	27.62	26.53	27.40	27.40	-1.01%	2,115,815
Jun 17, 2026	28.45	28.50	27.50	27.68	27.68	-2.95%	1,083,872
Jun 16, 2026	28.50	28.88	28.20	28.52	28.52	-1.25%	714,619
Jun 15, 2026	29.12	29.20	28.29	28.88	28.88	-5.84%	877,955
Jun 12, 2026	30.04	31.15	29.95	30.67	30.67	0.92%	962,009
Jun 11, 2026	31.73	32.45	30.11	30.39	30.39	-2.44%	1,155,852
Jun 10, 2026	31.58	32.04	31.13	31.15	31.15	-0.73%	863,228
Jun 9, 2026	32.88	33.12	31.19	31.38	31.38	-5.82%	1,051,675
Jun 8, 2026	33.76	34.25	33.00	33.32	33.32	0.51%	468,163
Jun 5, 2026	33.38	34.33	32.91	33.15	33.15	-1.78%	726,530
Jun 4, 2026	33.77	34.49	33.43	33.75	33.75	-4.96%	810,521
Jun 3, 2026	36.00	36.43	35.20	35.51	35.51	-0.42%	602,470
Jun 2, 2026	34.54	35.95	34.49	35.66	35.66	2.12%	562,844
Jun 1, 2026	34.00	35.10	33.54	34.92	34.92	5.12%	600,275
May 29, 2026	33.47	34.08	33.05	33.22	33.22	-1.19%	704,900
May 28, 2026	32.92	33.91	32.53	33.62	33.62	5.00%	579,836
May 27, 2026	31.11	32.20	30.59	32.02	32.02	1.11%	509,645
May 26, 2026	31.90	32.79	31.18	31.67	31.67	-2.40%	492,893
May 22, 2026	31.75	32.67	31.41	32.45	32.45	1.92%	559,276
May 21, 2026	33.98	34.00	31.75	31.84	31.84	-4.90%	744,832
May 20, 2026	34.22	34.55	32.74	33.48	33.48	-2.50%	877,980
May 19, 2026	34.69	34.69	33.22	34.34	34.34	-0.58%	714,799
May 18, 2026	33.55	35.15	32.34	34.54	34.54	1.92%	954,527
May 15, 2026	33.51	34.50	33.49	33.89	33.89	2.36%	1,271,268
May 14, 2026	34.00	34.23	32.92	33.11	33.11	-2.16%	728,077
May 13, 2026	34.41	34.48	33.20	33.84	33.84	-1.60%	795,939
May 12, 2026	35.23	35.23	34.28	34.39	34.39	-1.40%	733,048
May 11, 2026	33.83	34.94	33.45	34.88	34.88	4.28%	904,396
May 8, 2026	32.32	33.86	31.78	33.55	33.45	2.98%	753,619
May 7, 2026	31.96	32.65	31.16	32.58	32.48	-0.64%	928,240
May 6, 2026	33.13	33.77	32.30	32.79	32.69	-6.95%	1,138,703
May 5, 2026	33.78	35.33	33.55	35.24	35.13	3.04%	1,028,146
May 4, 2026	33.65	34.64	32.80	34.20	34.10	2.76%	794,135
May 1, 2026	32.64	33.48	32.01	33.28	33.18	0.42%	976,636
Apr 30, 2026	33.80	34.26	32.23	33.14	33.04	-2.90%	1,773,046
Apr 29, 2026	33.30	34.99	33.07	34.13	34.03	4.53%	1,432,403
Apr 28, 2026	32.77	33.01	31.85	32.65	32.55	0.80%	728,011
Apr 27, 2026	31.81	33.57	31.52	32.39	32.29	2.76%	990,866
Apr 24, 2026	31.24	31.84	30.75	31.52	31.43	0.96%	556,651
Apr 23, 2026	31.30	31.66	30.75	31.22	31.13	-0.26%	632,797
Apr 22, 2026	31.52	31.90	31.10	31.30	31.21	0.26%	667,364
Apr 21, 2026	30.39	31.50	29.93	31.22	31.13	3.45%	980,156
Apr 20, 2026	29.57	30.42	29.57	30.18	30.09	2.51%	881,834
Apr 17, 2026	30.71	30.75	28.79	29.44	29.35	-10.41%	1,722,596
Apr 16, 2026	32.00	33.22	31.95	32.86	32.76	3.86%	940,036
Apr 15, 2026	30.03	32.06	30.03	31.64	31.55	5.01%	1,196,961
Apr 14, 2026	31.32	31.44	30.08	30.13	30.04	-3.80%	776,244
Apr 13, 2026	31.31	32.18	30.69	31.32	31.23	2.19%	831,816
Apr 10, 2026	30.00	31.12	29.66	30.65	30.56	0.39%	807,155
Apr 9, 2026	32.80	33.29	30.18	30.53	30.44	-6.58%	1,277,972
Apr 8, 2026	30.31	32.84	30.00	32.68	32.58	-1.06%	1,557,451
Apr 7, 2026	32.47	33.52	32.47	33.03	32.93	1.51%	834,942
Apr 6, 2026	30.91	32.58	30.84	32.54	32.44	2.81%	873,906
Apr 2, 2026	32.85	33.02	31.42	31.65	31.56	0.16%	1,426,230
Apr 1, 2026	32.58	33.43	30.58	31.60	31.51	-6.09%	1,838,576
Mar 31, 2026	35.06	35.72	32.93	33.65	33.55	-3.69%	1,337,776
Mar 30, 2026	35.17	35.57	34.22	34.94	34.84	0.32%	1,221,463
Mar 27, 2026	34.59	35.19	33.79	34.83	34.73	1.40%	1,111,959
Mar 26, 2026	33.25	34.93	32.88	34.35	34.25	5.08%	1,304,019
Mar 25, 2026	32.57	33.91	32.53	32.69	32.59	-1.12%	2,089,672
Mar 24, 2026	32.97	35.13	32.93	33.06	32.96	1.88%	2,266,402
Mar 23, 2026	32.11	33.34	31.31	32.45	32.35	-4.05%	1,614,455
Mar 20, 2026	32.35	33.97	31.96	33.82	33.72	5.26%	2,776,444
Mar 19, 2026	33.53	34.50	31.68	32.13	32.03	-2.37%	3,065,956
Mar 18, 2026	30.30	32.93	30.02	32.91	32.81	10.36%	2,538,965
Mar 17, 2026	29.08	30.86	28.91	29.82	29.73	5.67%	1,769,356
Mar 16, 2026	28.25	28.63	27.72	28.22	28.14	-1.23%	901,019
Mar 13, 2026	28.35	28.83	27.91	28.57	28.48	-0.66%	789,355
Mar 12, 2026	28.83	30.01	28.68	28.76	28.67	1.37%	1,539,622
Mar 11, 2026	26.15	28.42	26.14	28.37	28.29	10.30%	1,696,888
Mar 10, 2026	25.58	26.43	24.91	25.72	25.64	1.94%	1,017,316
Mar 9, 2026	27.22	27.33	25.13	25.23	25.15	-5.96%	1,415,331
Mar 6, 2026	27.35	27.60	26.40	26.83	26.75	-0.92%	1,133,572
Mar 5, 2026	26.74	27.81	26.59	27.08	27.00	2.38%	1,698,483
Mar 4, 2026	24.89	26.45	24.66	26.45	26.37	5.72%	1,163,368
Mar 3, 2026	25.07	25.28	24.31	25.02	24.95	0.36%	1,233,710
Mar 2, 2026	25.34	25.37	24.47	24.93	24.86	3.19%	1,221,516
Feb 27, 2026	23.81	24.20	22.93	24.16	24.09	2.24%	1,960,021
Feb 26, 2026	23.06	23.98	22.81	23.63	23.56	2.25%	1,454,317
Feb 25, 2026	22.72	23.29	22.19	23.11	23.04	6.45%	1,720,756
Feb 24, 2026	21.02	21.73	20.96	21.71	21.65	3.04%	1,736,483
Feb 23, 2026	20.66	21.20	20.48	21.07	21.01	1.69%	2,049,498
Feb 20, 2026	21.11	21.44	20.33	20.72	20.66	-4.03%	2,841,130
Feb 19, 2026	20.50	21.79	19.62	21.59	21.53	-3.44%	2,152,958
Feb 18, 2026	22.70	22.83	22.00	22.36	22.29	-0.71%	1,095,640
Feb 17, 2026	23.63	23.63	22.24	22.52	22.45	-2.81%	1,245,919
Feb 13, 2026	22.65	23.31	22.65	23.17	23.10	1.58%	731,588
Feb 12, 2026	24.40	24.41	22.60	22.81	22.74	-6.63%	958,071
Feb 11, 2026	24.80	24.97	24.11	24.43	24.36	0.95%	777,561
Feb 10, 2026	24.75	24.75	24.10	24.20	24.13	-2.18%	928,125
Feb 9, 2026	24.41	24.83	24.17	24.74	24.67	0.81%	1,030,600
Feb 6, 2026	23.58	24.90	23.58	24.54	24.47	3.98%	1,015,685
Feb 5, 2026	23.71	24.03	23.27	23.60	23.53	-1.17%	859,942
Feb 4, 2026	23.49	24.15	23.49	23.88	23.81	2.31%	906,645
Feb 3, 2026	22.47	23.36	21.84	23.34	23.27	3.78%	1,186,668