CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
119.54
-7.21 (-5.69%)
Mar 9, 2026, 2:35 PM EDT - Market open
CVR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 131.24 | 131.24 | 118.00 | 119.50 | - | -5.72% | 138,977 |
| Mar 6, 2026 | 121.65 | 130.64 | 121.00 | 126.75 | 126.75 | 5.79% | 194,905 |
| Mar 5, 2026 | 112.39 | 120.60 | 110.50 | 119.81 | 119.81 | 6.97% | 104,865 |
| Mar 4, 2026 | 112.30 | 112.75 | 110.62 | 112.00 | 112.00 | 0.91% | 39,488 |
| Mar 3, 2026 | 105.49 | 111.00 | 103.62 | 110.99 | 110.99 | 4.82% | 82,751 |
| Mar 2, 2026 | 101.30 | 106.11 | 101.30 | 105.89 | 105.89 | 6.36% | 84,328 |
| Feb 27, 2026 | 101.65 | 101.87 | 98.82 | 99.56 | 99.19 | -1.93% | 96,454 |
| Feb 26, 2026 | 98.85 | 101.52 | 97.75 | 101.52 | 101.14 | 1.27% | 81,263 |
| Feb 25, 2026 | 101.01 | 101.19 | 98.00 | 100.25 | 99.88 | 0.48% | 96,603 |
| Feb 24, 2026 | 96.30 | 101.12 | 96.00 | 99.77 | 99.40 | 3.59% | 56,125 |
| Feb 23, 2026 | 99.30 | 100.33 | 96.31 | 96.31 | 95.95 | -4.45% | 82,696 |
| Feb 20, 2026 | 107.17 | 107.17 | 99.00 | 100.80 | 100.43 | -6.22% | 105,991 |
| Feb 19, 2026 | 103.15 | 110.19 | 99.00 | 107.49 | 107.09 | -0.46% | 82,386 |
| Feb 18, 2026 | 107.75 | 110.77 | 107.50 | 107.99 | 107.59 | 0.93% | 40,775 |
| Feb 17, 2026 | 109.27 | 109.48 | 106.21 | 107.00 | 106.60 | -1.71% | 28,311 |
| Feb 13, 2026 | 110.83 | 112.40 | 107.00 | 108.86 | 108.46 | -1.65% | 22,543 |
| Feb 12, 2026 | 110.58 | 112.04 | 107.51 | 110.69 | 110.28 | 0.66% | 40,064 |
| Feb 11, 2026 | 109.42 | 111.00 | 106.88 | 109.96 | 109.55 | 0.79% | 17,613 |
| Feb 10, 2026 | 109.01 | 110.00 | 108.04 | 109.10 | 108.69 | 0.69% | 15,172 |
| Feb 9, 2026 | 103.27 | 109.08 | 103.27 | 108.35 | 107.95 | 5.82% | 33,752 |
| Feb 6, 2026 | 102.89 | 103.53 | 102.00 | 102.39 | 102.01 | -0.49% | 12,419 |
| Feb 5, 2026 | 104.43 | 104.43 | 100.00 | 102.89 | 102.51 | -0.57% | 13,958 |
| Feb 4, 2026 | 102.25 | 104.25 | 101.55 | 103.48 | 103.10 | 0.71% | 15,644 |
| Feb 3, 2026 | 101.23 | 105.25 | 101.23 | 102.75 | 102.37 | 0.92% | 20,927 |
| Feb 2, 2026 | 102.70 | 103.88 | 100.72 | 101.81 | 101.43 | -1.70% | 23,799 |
| Jan 30, 2026 | 104.67 | 106.53 | 101.00 | 103.57 | 103.19 | -1.66% | 26,909 |
| Jan 29, 2026 | 106.98 | 106.98 | 104.11 | 105.32 | 104.93 | -1.03% | 12,689 |
| Jan 28, 2026 | 104.03 | 107.99 | 102.81 | 106.42 | 106.02 | 2.28% | 28,923 |
| Jan 27, 2026 | 105.00 | 108.00 | 101.10 | 104.05 | 103.66 | 2.01% | 40,236 |
| Jan 26, 2026 | 112.50 | 118.99 | 99.00 | 102.00 | 101.62 | -13.82% | 201,425 |
| Jan 23, 2026 | 115.99 | 119.30 | 115.99 | 118.36 | 117.92 | 1.43% | 17,337 |
| Jan 22, 2026 | 116.60 | 118.00 | 116.06 | 116.69 | 116.26 | 0.95% | 13,824 |
| Jan 21, 2026 | 115.34 | 116.01 | 114.31 | 115.59 | 115.16 | 0.77% | 16,673 |
| Jan 20, 2026 | 112.74 | 115.51 | 111.03 | 114.71 | 114.28 | 1.51% | 29,365 |
| Jan 16, 2026 | 115.16 | 117.92 | 111.78 | 113.00 | 112.58 | -4.70% | 63,814 |
| Jan 15, 2026 | 115.03 | 119.90 | 114.50 | 118.57 | 118.13 | 3.48% | 35,372 |
| Jan 14, 2026 | 113.57 | 115.07 | 112.25 | 114.58 | 114.15 | 1.52% | 23,335 |
| Jan 13, 2026 | 113.68 | 114.82 | 112.00 | 112.87 | 112.45 | -0.22% | 27,711 |
| Jan 12, 2026 | 110.00 | 113.72 | 109.33 | 113.12 | 112.70 | 3.68% | 33,825 |
| Jan 9, 2026 | 107.98 | 109.65 | 107.06 | 109.10 | 108.69 | 0.47% | 17,123 |
| Jan 8, 2026 | 108.62 | 108.62 | 107.00 | 108.59 | 108.19 | 0.55% | 15,323 |
| Jan 7, 2026 | 109.62 | 109.67 | 106.35 | 108.00 | 107.60 | -1.48% | 31,618 |
| Jan 6, 2026 | 106.00 | 109.95 | 104.43 | 109.62 | 109.21 | 4.83% | 38,355 |
| Jan 5, 2026 | 102.53 | 105.50 | 101.63 | 104.57 | 104.18 | 3.02% | 33,499 |
| Jan 2, 2026 | 101.76 | 102.79 | 101.05 | 101.50 | 101.12 | -0.98% | 32,158 |
| Dec 31, 2025 | 98.02 | 104.20 | 97.68 | 102.50 | 102.12 | 4.30% | 77,162 |
| Dec 30, 2025 | 98.30 | 99.00 | 97.00 | 98.27 | 97.90 | -0.08% | 32,325 |
| Dec 29, 2025 | 97.58 | 99.09 | 96.50 | 98.35 | 97.98 | 1.14% | 21,446 |
| Dec 26, 2025 | 96.55 | 97.70 | 96.25 | 97.24 | 96.88 | 0.46% | 18,707 |
| Dec 24, 2025 | 96.43 | 96.80 | 96.34 | 96.79 | 96.43 | 0.14% | 10,426 |
| Dec 23, 2025 | 95.19 | 97.20 | 95.05 | 96.65 | 96.29 | 1.24% | 22,369 |
| Dec 22, 2025 | 95.54 | 96.00 | 95.28 | 95.47 | 95.12 | -0.01% | 21,203 |
| Dec 19, 2025 | 95.74 | 95.92 | 95.00 | 95.48 | 95.13 | 0.37% | 13,911 |
| Dec 18, 2025 | 95.22 | 96.00 | 94.78 | 95.13 | 94.78 | 0.40% | 15,642 |
| Dec 17, 2025 | 94.78 | 95.60 | 94.00 | 94.75 | 94.40 | -0.03% | 11,110 |
| Dec 16, 2025 | 95.99 | 95.99 | 94.51 | 94.78 | 94.43 | -0.82% | 13,638 |
| Dec 15, 2025 | 96.00 | 96.00 | 94.92 | 95.56 | 95.20 | 0.07% | 35,912 |
| Dec 12, 2025 | 94.89 | 96.00 | 94.89 | 95.49 | 95.14 | 0.67% | 19,151 |
| Dec 11, 2025 | 94.38 | 95.33 | 93.85 | 94.85 | 94.50 | 1.38% | 21,615 |
| Dec 10, 2025 | 93.57 | 94.18 | 93.43 | 93.56 | 93.21 | -0.44% | 10,088 |
| Dec 9, 2025 | 94.10 | 94.55 | 93.51 | 93.97 | 93.62 | -0.39% | 23,139 |
| Dec 8, 2025 | 94.30 | 95.00 | 93.66 | 94.34 | 93.99 | 0.07% | 8,842 |
| Dec 5, 2025 | 95.30 | 95.46 | 93.43 | 94.27 | 93.92 | -0.76% | 21,629 |
| Dec 4, 2025 | 95.50 | 95.50 | 94.55 | 94.99 | 94.64 | -0.09% | 11,517 |
| Dec 3, 2025 | 96.11 | 97.34 | 94.55 | 95.08 | 94.73 | 0.28% | 13,254 |
| Dec 2, 2025 | 96.47 | 96.47 | 94.50 | 94.81 | 94.46 | -0.61% | 13,745 |
| Dec 1, 2025 | 97.00 | 97.37 | 95.00 | 95.39 | 95.04 | -1.21% | 31,767 |
| Nov 28, 2025 | 95.60 | 96.75 | 95.60 | 96.56 | 96.20 | 1.36% | 21,251 |
| Nov 26, 2025 | 94.50 | 96.75 | 94.50 | 95.26 | 94.91 | 0.80% | 10,815 |
| Nov 25, 2025 | 97.00 | 97.48 | 94.00 | 94.50 | 94.15 | -2.86% | 29,772 |
| Nov 24, 2025 | 97.75 | 99.16 | 96.74 | 97.28 | 96.92 | -0.16% | 25,193 |
| Nov 21, 2025 | 97.99 | 98.46 | 96.51 | 97.44 | 97.08 | 0.07% | 20,670 |
| Nov 20, 2025 | 98.50 | 99.26 | 96.56 | 97.37 | 97.01 | -1.15% | 37,894 |
| Nov 19, 2025 | 99.04 | 99.47 | 98.50 | 98.50 | 98.13 | -0.39% | 30,502 |
| Nov 18, 2025 | 97.30 | 100.89 | 95.80 | 98.89 | 98.52 | 1.47% | 54,430 |
| Nov 17, 2025 | 99.79 | 100.89 | 97.00 | 97.46 | 97.10 | -1.72% | 71,524 |
| Nov 14, 2025 | 97.17 | 99.85 | 97.04 | 99.17 | 98.80 | 1.35% | 76,592 |
| Nov 13, 2025 | 97.68 | 98.48 | 96.72 | 97.85 | 97.49 | 0.79% | 17,367 |
| Nov 12, 2025 | 96.84 | 97.72 | 96.50 | 97.08 | 96.72 | -0.33% | 30,774 |
| Nov 11, 2025 | 96.69 | 97.66 | 95.27 | 97.40 | 97.04 | 0.20% | 436,378 |
| Nov 10, 2025 | 95.15 | 98.26 | 94.60 | 97.21 | 96.85 | -2.47% | 61,917 |
| Nov 7, 2025 | 100.00 | 100.82 | 98.92 | 99.67 | 95.29 | 0.05% | 501,737 |
| Nov 6, 2025 | 99.45 | 99.86 | 98.73 | 99.62 | 95.25 | 0.51% | 70,097 |
| Nov 5, 2025 | 98.08 | 99.77 | 98.08 | 99.11 | 94.76 | 1.06% | 47,479 |
| Nov 4, 2025 | 98.80 | 99.00 | 97.31 | 98.07 | 93.76 | -0.58% | 24,268 |
| Nov 3, 2025 | 96.25 | 99.00 | 95.05 | 98.64 | 94.31 | 4.17% | 130,513 |
| Oct 31, 2025 | 95.90 | 96.00 | 94.06 | 94.69 | 90.53 | -0.18% | 19,009 |
| Oct 30, 2025 | 95.00 | 96.00 | 94.00 | 94.86 | 90.70 | 3.38% | 55,265 |
| Oct 29, 2025 | 92.00 | 92.83 | 91.44 | 91.76 | 87.73 | -0.12% | 15,360 |
| Oct 28, 2025 | 92.40 | 92.95 | 91.51 | 91.87 | 87.84 | -0.30% | 12,321 |
| Oct 27, 2025 | 93.64 | 94.51 | 92.15 | 92.15 | 88.10 | -1.46% | 16,908 |
| Oct 24, 2025 | 94.08 | 95.00 | 93.02 | 93.52 | 89.41 | -0.06% | 58,006 |
| Oct 23, 2025 | 91.05 | 93.99 | 91.05 | 93.58 | 89.47 | 0.73% | 15,643 |
| Oct 22, 2025 | 91.26 | 92.90 | 90.51 | 92.90 | 88.82 | 1.36% | 10,352 |
| Oct 21, 2025 | 91.19 | 92.50 | 91.01 | 91.65 | 87.63 | 0.43% | 21,171 |
| Oct 20, 2025 | 90.31 | 91.85 | 90.31 | 91.26 | 87.25 | 1.06% | 16,123 |
| Oct 17, 2025 | 90.89 | 91.85 | 90.01 | 90.30 | 86.34 | -0.15% | 15,050 |
| Oct 16, 2025 | 91.47 | 91.47 | 90.01 | 90.44 | 86.47 | -0.06% | 9,312 |
| Oct 15, 2025 | 91.00 | 91.10 | 89.20 | 90.49 | 86.52 | -0.11% | 20,046 |
| Oct 14, 2025 | 91.43 | 92.51 | 90.29 | 90.59 | 86.61 | -1.90% | 12,064 |