CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
94.27
-0.72 (-0.76%)
Dec 5, 2025, 4:00 PM EST - Market closed
CVR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.30 | 95.46 | 93.43 | 94.27 | 94.27 | -0.76% | 21,629 |
| Dec 4, 2025 | 95.50 | 95.50 | 94.55 | 94.99 | 94.99 | -0.09% | 11,499 |
| Dec 3, 2025 | 96.11 | 97.34 | 94.55 | 95.08 | 95.08 | 0.28% | 13,254 |
| Dec 2, 2025 | 96.47 | 96.47 | 94.50 | 94.81 | 94.81 | -0.61% | 13,720 |
| Dec 1, 2025 | 97.00 | 97.37 | 95.00 | 95.39 | 95.39 | -1.21% | 31,767 |
| Nov 28, 2025 | 95.60 | 96.75 | 95.60 | 96.56 | 96.56 | 1.36% | 21,251 |
| Nov 26, 2025 | 94.50 | 96.75 | 94.50 | 95.26 | 95.26 | 0.80% | 10,815 |
| Nov 25, 2025 | 97.00 | 97.48 | 94.00 | 94.50 | 94.50 | -2.86% | 29,772 |
| Nov 24, 2025 | 97.75 | 99.16 | 96.74 | 97.28 | 97.28 | -0.16% | 25,193 |
| Nov 21, 2025 | 97.99 | 98.46 | 96.51 | 97.44 | 97.44 | 0.07% | 20,670 |
| Nov 20, 2025 | 98.50 | 99.26 | 96.56 | 97.37 | 97.37 | -1.15% | 37,894 |
| Nov 19, 2025 | 99.04 | 99.47 | 98.50 | 98.50 | 98.50 | -0.39% | 30,502 |
| Nov 18, 2025 | 97.30 | 100.89 | 95.80 | 98.89 | 98.89 | 1.47% | 54,430 |
| Nov 17, 2025 | 99.79 | 100.89 | 97.00 | 97.46 | 97.46 | -1.72% | 71,524 |
| Nov 14, 2025 | 97.17 | 99.85 | 97.04 | 99.17 | 99.17 | 1.35% | 76,592 |
| Nov 13, 2025 | 97.68 | 98.48 | 96.72 | 97.85 | 97.85 | 0.79% | 17,367 |
| Nov 12, 2025 | 96.84 | 97.72 | 96.50 | 97.08 | 97.08 | -0.33% | 30,774 |
| Nov 11, 2025 | 96.69 | 97.66 | 95.27 | 97.40 | 97.40 | 0.20% | 436,378 |
| Nov 10, 2025 | 95.15 | 98.26 | 94.60 | 97.21 | 97.21 | -2.47% | 61,917 |
| Nov 7, 2025 | 100.00 | 100.82 | 98.92 | 99.67 | 95.65 | 0.05% | 501,737 |
| Nov 6, 2025 | 99.45 | 99.86 | 98.73 | 99.62 | 95.60 | 0.51% | 70,097 |
| Nov 5, 2025 | 98.08 | 99.77 | 98.08 | 99.11 | 95.11 | 1.06% | 47,479 |
| Nov 4, 2025 | 98.80 | 99.00 | 97.31 | 98.07 | 94.11 | -0.58% | 24,268 |
| Nov 3, 2025 | 96.25 | 99.00 | 95.05 | 98.64 | 94.66 | 4.17% | 130,513 |
| Oct 31, 2025 | 95.90 | 96.00 | 94.06 | 94.69 | 90.87 | -0.18% | 19,009 |
| Oct 30, 2025 | 95.00 | 96.00 | 94.00 | 94.86 | 91.03 | 3.38% | 55,265 |
| Oct 29, 2025 | 92.00 | 92.83 | 91.44 | 91.76 | 88.06 | -0.12% | 15,360 |
| Oct 28, 2025 | 92.40 | 92.95 | 91.51 | 91.87 | 88.16 | -0.30% | 12,321 |
| Oct 27, 2025 | 93.64 | 94.51 | 92.15 | 92.15 | 88.43 | -1.46% | 16,908 |
| Oct 24, 2025 | 94.08 | 95.00 | 93.02 | 93.52 | 89.75 | -0.06% | 58,006 |
| Oct 23, 2025 | 91.05 | 93.99 | 91.05 | 93.58 | 89.81 | 0.73% | 15,643 |
| Oct 22, 2025 | 91.26 | 92.90 | 90.51 | 92.90 | 89.15 | 1.36% | 10,352 |
| Oct 21, 2025 | 91.19 | 92.50 | 91.01 | 91.65 | 87.95 | 0.43% | 21,171 |
| Oct 20, 2025 | 90.31 | 91.85 | 90.31 | 91.26 | 87.58 | 1.06% | 16,123 |
| Oct 17, 2025 | 90.89 | 91.85 | 90.01 | 90.30 | 86.66 | -0.15% | 15,050 |
| Oct 16, 2025 | 91.47 | 91.47 | 90.01 | 90.44 | 86.79 | -0.06% | 9,312 |
| Oct 15, 2025 | 91.00 | 91.10 | 89.20 | 90.49 | 86.84 | -0.11% | 20,046 |
| Oct 14, 2025 | 91.43 | 92.51 | 90.29 | 90.59 | 86.94 | -1.90% | 12,064 |
| Oct 13, 2025 | 92.01 | 94.00 | 91.25 | 92.34 | 88.62 | -0.25% | 20,549 |
| Oct 10, 2025 | 94.07 | 94.50 | 92.45 | 92.57 | 88.84 | -2.43% | 11,924 |
| Oct 9, 2025 | 93.00 | 94.88 | 92.50 | 94.88 | 91.05 | 2.01% | 11,064 |
| Oct 8, 2025 | 94.86 | 94.86 | 92.20 | 93.01 | 89.26 | -1.39% | 11,385 |
| Oct 7, 2025 | 94.98 | 94.98 | 93.70 | 94.32 | 90.52 | -0.34% | 7,067 |
| Oct 6, 2025 | 93.11 | 94.99 | 92.93 | 94.64 | 90.82 | 1.80% | 18,330 |
| Oct 3, 2025 | 91.65 | 93.65 | 91.65 | 92.97 | 89.22 | 0.87% | 26,969 |
| Oct 2, 2025 | 90.54 | 92.75 | 90.54 | 92.17 | 88.45 | 2.20% | 15,291 |
| Oct 1, 2025 | 90.00 | 90.61 | 90.00 | 90.19 | 86.55 | 0.08% | 11,722 |
| Sep 30, 2025 | 90.00 | 90.57 | 90.00 | 90.12 | 86.49 | -0.47% | 11,102 |
| Sep 29, 2025 | 90.90 | 90.90 | 90.00 | 90.55 | 86.90 | -0.29% | 19,537 |
| Sep 26, 2025 | 91.01 | 91.84 | 90.24 | 90.81 | 87.15 | 0.11% | 15,445 |
| Sep 25, 2025 | 92.00 | 92.69 | 90.20 | 90.71 | 87.05 | -1.18% | 20,444 |
| Sep 24, 2025 | 90.14 | 91.92 | 90.14 | 91.79 | 88.09 | 1.30% | 20,418 |
| Sep 23, 2025 | 90.32 | 91.63 | 90.32 | 90.61 | 86.96 | 0.33% | 15,046 |
| Sep 22, 2025 | 91.50 | 91.52 | 89.90 | 90.31 | 86.67 | -0.78% | 25,461 |
| Sep 19, 2025 | 91.50 | 92.06 | 90.27 | 91.02 | 87.35 | -0.12% | 22,445 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.33 | 91.13 | 87.45 | -0.47% | 16,312 |
| Sep 17, 2025 | 91.50 | 93.22 | 91.02 | 91.56 | 87.87 | 0.07% | 23,952 |
| Sep 16, 2025 | 87.50 | 91.74 | 87.38 | 91.50 | 87.81 | 5.17% | 44,817 |
| Sep 15, 2025 | 88.76 | 88.76 | 86.43 | 87.00 | 83.49 | -1.15% | 38,401 |
| Sep 12, 2025 | 87.00 | 88.24 | 86.75 | 88.01 | 84.46 | 1.73% | 15,578 |
| Sep 11, 2025 | 84.22 | 86.99 | 84.13 | 86.51 | 83.02 | 1.30% | 16,287 |
| Sep 10, 2025 | 86.45 | 86.89 | 85.13 | 85.40 | 81.96 | -0.58% | 18,719 |
| Sep 9, 2025 | 87.64 | 87.75 | 85.62 | 85.90 | 82.44 | -1.56% | 18,206 |
| Sep 8, 2025 | 87.62 | 88.50 | 87.00 | 87.26 | 83.74 | -0.82% | 47,307 |
| Sep 5, 2025 | 88.15 | 88.53 | 86.95 | 87.98 | 84.43 | -0.54% | 11,147 |
| Sep 4, 2025 | 87.66 | 89.35 | 87.66 | 88.46 | 84.89 | 0.37% | 9,365 |
| Sep 3, 2025 | 90.70 | 90.70 | 88.00 | 88.13 | 84.58 | -1.42% | 17,867 |
| Sep 2, 2025 | 90.05 | 90.10 | 88.92 | 89.40 | 85.79 | -0.37% | 14,132 |
| Aug 29, 2025 | 90.00 | 90.40 | 89.24 | 89.73 | 86.11 | -0.83% | 13,741 |
| Aug 28, 2025 | 91.09 | 91.09 | 89.50 | 90.48 | 86.83 | -0.11% | 9,115 |
| Aug 27, 2025 | 90.36 | 90.99 | 89.52 | 90.58 | 86.93 | -0.31% | 7,778 |
| Aug 26, 2025 | 90.00 | 91.19 | 89.95 | 90.86 | 87.20 | 0.61% | 9,617 |
| Aug 25, 2025 | 89.76 | 90.70 | 89.53 | 90.31 | 86.67 | 0.29% | 9,558 |
| Aug 22, 2025 | 89.75 | 91.03 | 89.00 | 90.05 | 86.42 | -0.22% | 23,743 |
| Aug 21, 2025 | 90.72 | 91.64 | 90.00 | 90.25 | 86.61 | 0.07% | 6,876 |
| Aug 20, 2025 | 90.16 | 91.00 | 90.00 | 90.19 | 86.55 | -0.64% | 7,860 |
| Aug 19, 2025 | 91.85 | 93.00 | 89.38 | 90.77 | 87.11 | -1.76% | 14,624 |
| Aug 18, 2025 | 91.74 | 92.99 | 89.42 | 92.40 | 88.67 | 1.23% | 35,219 |
| Aug 15, 2025 | 89.00 | 91.80 | 88.50 | 91.28 | 87.60 | 2.24% | 28,051 |
| Aug 14, 2025 | 90.01 | 90.77 | 88.92 | 89.28 | 85.68 | -0.03% | 10,903 |
| Aug 13, 2025 | 89.57 | 90.57 | 89.02 | 89.31 | 85.71 | -0.65% | 18,417 |
| Aug 12, 2025 | 90.17 | 91.22 | 89.00 | 89.89 | 86.26 | 0.46% | 17,447 |
| Aug 11, 2025 | 93.00 | 93.08 | 89.00 | 89.48 | 85.87 | -7.30% | 50,466 |
| Aug 8, 2025 | 96.72 | 98.99 | 95.56 | 96.53 | 88.90 | 0.63% | 60,147 |
| Aug 7, 2025 | 97.50 | 97.50 | 95.00 | 95.93 | 88.35 | -0.95% | 30,012 |
| Aug 6, 2025 | 97.65 | 98.00 | 96.57 | 96.85 | 89.20 | 0.04% | 51,071 |
| Aug 5, 2025 | 97.00 | 97.84 | 95.63 | 96.81 | 89.16 | -0.36% | 38,927 |
| Aug 4, 2025 | 96.86 | 97.69 | 96.00 | 97.16 | 89.48 | 1.55% | 34,688 |
| Aug 1, 2025 | 94.16 | 98.08 | 94.16 | 95.68 | 88.12 | 1.00% | 47,056 |
| Jul 31, 2025 | 92.00 | 96.87 | 91.50 | 94.73 | 87.25 | 5.78% | 57,345 |
| Jul 30, 2025 | 91.02 | 91.78 | 89.55 | 89.55 | 82.48 | -1.27% | 44,799 |
| Jul 29, 2025 | 89.82 | 91.10 | 88.25 | 90.70 | 83.53 | 1.50% | 26,388 |
| Jul 28, 2025 | 90.00 | 90.50 | 89.10 | 89.36 | 82.30 | - | 13,903 |
| Jul 25, 2025 | 88.89 | 90.94 | 88.33 | 89.36 | 82.30 | 1.55% | 15,307 |
| Jul 24, 2025 | 89.00 | 89.00 | 87.99 | 88.00 | 81.05 | -0.68% | 8,949 |
| Jul 23, 2025 | 88.58 | 89.43 | 88.08 | 88.60 | 81.60 | 1.01% | 13,992 |
| Jul 22, 2025 | 86.76 | 89.21 | 86.76 | 87.71 | 80.78 | 1.15% | 15,243 |
| Jul 21, 2025 | 88.49 | 88.50 | 86.23 | 86.71 | 79.86 | -2.13% | 17,573 |
| Jul 18, 2025 | 89.09 | 90.99 | 88.25 | 88.60 | 81.60 | 0.33% | 9,916 |
| Jul 17, 2025 | 89.11 | 89.11 | 87.73 | 88.31 | 81.33 | 0.38% | 4,937 |