Skip to main content
CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
134.23
-0.14 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CVR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026135.00136.70133.66134.23134.23-0.10%104,075
Apr 27, 2026130.83134.99130.49134.37134.372.41%98,096
Apr 24, 2026131.21133.12129.24131.21131.210.74%74,208
Apr 23, 2026126.89130.62126.89130.24130.242.29%56,355
Apr 22, 2026127.34128.59124.17127.32127.320.25%44,910
Apr 21, 2026121.38128.27121.35127.00127.003.37%73,364
Apr 20, 2026123.73125.28122.15122.86122.86-0.11%63,646
Apr 17, 2026124.80125.17119.00122.99122.99-2.81%150,446
Apr 16, 2026124.98127.50123.68126.54126.542.26%57,584
Apr 15, 2026122.74124.50120.50123.74123.743.79%53,556
Apr 14, 2026126.00126.50118.83119.22119.22-5.43%75,115
Apr 13, 2026121.59130.92121.45126.07126.076.45%107,288
Apr 10, 2026121.30121.30117.06118.43118.43-0.90%115,783
Apr 9, 2026126.07127.38119.18119.50119.50-6.27%112,007
Apr 8, 2026121.23127.50121.01127.50127.50-2.30%107,819
Apr 7, 2026130.00132.06128.22130.50130.500.60%92,297
Apr 6, 2026127.31130.69126.40129.72129.722.95%86,780
Apr 2, 2026127.99130.77124.99126.00126.001.67%97,537
Apr 1, 2026124.65131.24121.50123.93123.93-2.16%73,929
Mar 31, 2026136.60137.85125.59126.67126.67-8.46%130,146
Mar 30, 2026138.00139.50137.00138.37138.371.00%68,331
Mar 27, 2026136.00137.95135.16137.00137.000.26%40,188
Mar 26, 2026139.00139.00135.15136.65136.65-1.08%49,174
Mar 25, 2026133.11138.84132.75138.14138.142.37%51,825
Mar 24, 2026129.93135.73129.33134.94134.945.78%78,880
Mar 23, 2026123.94128.53121.00127.57127.57-0.13%99,375
Mar 20, 2026131.89132.06127.26127.74127.74-2.68%71,641
Mar 19, 2026134.89136.78131.26131.26131.26-0.95%77,795
Mar 18, 2026129.30133.80126.44132.52132.522.74%86,544
Mar 17, 2026131.00134.50128.31128.99128.99-1.83%99,839
Mar 16, 2026129.00135.51128.04131.40131.400.31%115,370
Mar 13, 2026136.00137.87129.70131.00131.00-5.76%182,373
Mar 12, 2026132.05139.50132.00139.00139.007.98%359,114
Mar 11, 2026117.45129.35116.91128.73128.7311.95%217,292
Mar 10, 2026118.47120.50114.00114.99114.99-1.42%78,382
Mar 9, 2026131.24131.24115.45116.65116.65-7.97%253,065
Mar 6, 2026121.65130.64121.00126.75126.755.79%194,905
Mar 5, 2026112.39120.60110.50119.81119.816.97%104,865
Mar 4, 2026112.30112.75110.62112.00112.000.91%39,488
Mar 3, 2026105.49111.00103.62110.99110.994.82%82,751
Mar 2, 2026101.30106.11101.30105.89105.896.36%84,328
Feb 27, 2026101.65101.8798.8299.5699.19-1.93%96,454
Feb 26, 202698.85101.5297.75101.52101.141.27%81,263
Feb 25, 2026101.01101.1998.00100.2599.880.48%96,603
Feb 24, 202696.30101.1296.0099.7799.403.59%56,125
Feb 23, 202699.30100.3396.3196.3195.95-4.45%82,696
Feb 20, 2026107.17107.1799.00100.80100.43-6.22%105,991
Feb 19, 2026103.15110.1999.00107.49107.09-0.46%82,386
Feb 18, 2026107.75110.77107.50107.99107.590.93%40,775
Feb 17, 2026109.27109.48106.21107.00106.60-1.71%28,311
Feb 13, 2026110.83112.40107.00108.86108.46-1.65%22,543
Feb 12, 2026110.58112.04107.51110.69110.280.66%40,064
Feb 11, 2026109.42111.00106.88109.96109.550.79%17,613
Feb 10, 2026109.01110.00108.04109.10108.690.69%15,172
Feb 9, 2026103.27109.08103.27108.35107.955.82%33,752
Feb 6, 2026102.89103.53102.00102.39102.01-0.49%12,419
Feb 5, 2026104.43104.43100.00102.89102.51-0.57%13,958
Feb 4, 2026102.25104.25101.55103.48103.100.71%15,644
Feb 3, 2026101.23105.25101.23102.75102.370.92%20,927
Feb 2, 2026102.70103.88100.72101.81101.43-1.70%23,799
Jan 30, 2026104.67106.53101.00103.57103.19-1.66%26,909
Jan 29, 2026106.98106.98104.11105.32104.93-1.03%12,689
Jan 28, 2026104.03107.99102.81106.42106.022.28%28,923
Jan 27, 2026105.00108.00101.10104.05103.662.01%40,236
Jan 26, 2026112.50118.9999.00102.00101.62-13.82%201,425
Jan 23, 2026115.99119.30115.99118.36117.921.43%17,337
Jan 22, 2026116.60118.00116.06116.69116.260.95%13,824
Jan 21, 2026115.34116.01114.31115.59115.160.77%16,673
Jan 20, 2026112.74115.51111.03114.71114.281.51%29,365
Jan 16, 2026115.16117.92111.78113.00112.58-4.70%63,814
Jan 15, 2026115.03119.90114.50118.57118.133.48%35,372
Jan 14, 2026113.57115.07112.25114.58114.151.52%23,335
Jan 13, 2026113.68114.82112.00112.87112.45-0.22%27,711
Jan 12, 2026110.00113.72109.33113.12112.703.68%33,825
Jan 9, 2026107.98109.65107.06109.10108.690.47%17,123
Jan 8, 2026108.62108.62107.00108.59108.190.55%15,323
Jan 7, 2026109.62109.67106.35108.00107.60-1.48%31,618
Jan 6, 2026106.00109.95104.43109.62109.214.83%38,355
Jan 5, 2026102.53105.50101.63104.57104.183.02%33,499
Jan 2, 2026101.76102.79101.05101.50101.12-0.98%32,158
Dec 31, 202598.02104.2097.68102.50102.124.30%77,162
Dec 30, 202598.3099.0097.0098.2797.90-0.08%32,325
Dec 29, 202597.5899.0996.5098.3597.981.14%21,446
Dec 26, 202596.5597.7096.2597.2496.880.46%18,707
Dec 24, 202596.4396.8096.3496.7996.430.14%10,426
Dec 23, 202595.1997.2095.0596.6596.291.24%22,369
Dec 22, 202595.5496.0095.2895.4795.12-0.01%21,203
Dec 19, 202595.7495.9295.0095.4895.130.37%13,911
Dec 18, 202595.2296.0094.7895.1394.780.40%15,642
Dec 17, 202594.7895.6094.0094.7594.40-0.03%11,110
Dec 16, 202595.9995.9994.5194.7894.43-0.82%13,638
Dec 15, 202596.0096.0094.9295.5695.200.07%35,912
Dec 12, 202594.8996.0094.8995.4995.140.67%19,151
Dec 11, 202594.3895.3393.8594.8594.501.38%21,615
Dec 10, 202593.5794.1893.4393.5693.21-0.44%10,088
Dec 9, 202594.1094.5593.5193.9793.62-0.39%23,139
Dec 8, 202594.3095.0093.6694.3493.990.07%8,842
Dec 5, 202595.3095.4693.4394.2793.92-0.76%21,629
Dec 4, 202595.5095.5094.5594.9994.64-0.09%11,517
Dec 3, 202596.1197.3494.5595.0894.730.28%13,254