Skip to main content
CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
109.48
-0.07 (-0.06%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CVR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026109.56111.00107.20109.48109.48-0.06%28,965
Jun 25, 2026108.33110.28107.81109.55109.551.40%42,172
Jun 24, 2026109.46110.16107.72108.04108.04-1.81%39,123
Jun 23, 2026110.00111.55110.00110.03110.030.02%35,149
Jun 22, 2026111.30112.00109.26110.01110.01-1.25%63,822
Jun 18, 2026111.96112.68110.30111.40111.400.11%40,602
Jun 17, 2026110.44114.58110.44111.28111.280.23%44,896
Jun 16, 2026111.57111.57109.32111.03111.03-0.31%48,320
Jun 15, 2026111.66112.25107.00111.38111.38-1.00%64,105
Jun 12, 2026113.44114.20112.30112.51112.51-0.82%60,234
Jun 11, 2026117.71119.50112.40113.44113.44-2.63%80,772
Jun 10, 2026118.53118.99116.10116.51116.51-0.22%41,735
Jun 9, 2026116.49117.50114.52116.77116.770.48%55,440
Jun 8, 2026118.50120.19116.21116.21116.21-2.02%54,637
Jun 5, 2026122.20122.20118.25118.61118.61-1.72%41,623
Jun 4, 2026120.66122.00120.35120.68120.68-0.88%19,802
Jun 3, 2026119.55123.28119.55121.75121.751.84%37,070
Jun 2, 2026119.96121.24116.50119.55119.55-0.37%72,240
Jun 1, 2026122.96123.63119.20119.99119.99-1.08%62,773
May 29, 2026121.41122.55120.10121.30121.30-1.20%48,245
May 28, 2026123.48125.00121.06122.77122.770.41%56,277
May 27, 2026122.25122.27120.14122.27122.27-1.17%61,205
May 26, 2026123.89125.04122.26123.72123.72-1.16%38,826
May 22, 2026122.91125.48122.30125.17125.171.97%15,957
May 21, 2026122.00123.98122.00122.75122.750.74%32,977
May 20, 2026126.07129.60121.44121.85121.85-3.92%62,215
May 19, 2026126.71128.80124.82126.82126.820.33%47,259
May 18, 2026129.78131.23125.13126.40126.40-2.39%64,728
May 15, 2026127.76129.75127.48129.50129.502.29%41,567
May 14, 2026128.99132.24125.50126.60126.60-3.03%49,571
May 13, 2026133.90133.90129.07130.55130.55-1.66%48,393
May 12, 2026132.00133.79128.22132.76132.760.43%68,426
May 11, 2026122.84132.19122.10132.19132.198.15%113,191
May 8, 2026127.24128.82125.00126.23122.23-0.87%134,443
May 7, 2026128.89130.09126.50127.34123.30-2.35%113,134
May 6, 2026133.45134.00129.00130.40126.27-3.46%76,641
May 5, 2026133.77136.00132.95135.08130.800.28%80,452
May 4, 2026130.00135.29128.00134.70130.435.23%93,298
May 1, 2026129.00129.74126.55128.00123.94-0.63%65,161
Apr 30, 2026133.00135.86128.81128.81124.73-3.35%123,025
Apr 29, 2026134.16139.26131.71133.27129.05-0.72%141,363
Apr 28, 2026135.00136.70133.66134.23129.98-0.10%104,100
Apr 27, 2026130.83134.99130.49134.37130.112.41%98,126
Apr 24, 2026131.21133.12129.24131.21127.050.74%74,320
Apr 23, 2026126.89130.62126.89130.24126.112.29%56,894
Apr 22, 2026127.34128.59124.17127.32123.290.25%44,919
Apr 21, 2026121.38128.27121.35127.00122.983.37%73,408
Apr 20, 2026123.73125.28122.15122.86118.97-0.11%63,769
Apr 17, 2026124.80125.17119.00122.99119.09-2.81%150,473
Apr 16, 2026124.98127.50123.68126.54122.532.26%57,599
Apr 15, 2026122.74124.50120.50123.74119.823.79%53,659
Apr 14, 2026126.00126.50118.83119.22115.44-5.43%75,134
Apr 13, 2026121.59130.92121.45126.07122.086.45%107,353
Apr 10, 2026121.30121.30117.06118.43114.68-0.90%115,808
Apr 9, 2026126.07127.38119.18119.50115.71-6.27%112,101
Apr 8, 2026121.23127.50121.01127.50123.46-2.30%107,978
Apr 7, 2026130.00132.06128.22130.50126.360.60%96,131
Apr 6, 2026127.31130.69126.40129.72125.612.95%86,826
Apr 2, 2026127.99130.77124.99126.00122.011.67%97,570
Apr 1, 2026124.65131.24121.50123.93120.00-2.16%74,013
Mar 31, 2026136.60137.85125.59126.67122.66-8.46%130,298
Mar 30, 2026138.00139.50137.00138.37133.991.00%68,993
Mar 27, 2026136.00137.95135.16137.00132.660.26%40,453
Mar 26, 2026139.00139.00135.15136.65132.32-1.08%49,590
Mar 25, 2026133.11138.84132.75138.14133.762.37%51,861
Mar 24, 2026129.93135.73129.33134.94130.665.78%79,795
Mar 23, 2026123.94128.53121.00127.57123.53-0.13%99,437
Mar 20, 2026131.89132.06127.26127.74123.69-2.68%71,753
Mar 19, 2026134.89136.78131.26131.26127.10-0.95%77,845
Mar 18, 2026129.30133.80126.44132.52128.322.74%86,852
Mar 17, 2026131.00134.50128.31128.99124.90-1.83%100,097
Mar 16, 2026129.00135.51128.04131.40127.240.31%115,427
Mar 13, 2026136.00137.87129.70131.00126.85-5.76%182,472
Mar 12, 2026132.05139.50132.00139.00134.607.98%360,423
Mar 11, 2026117.45129.35116.91128.73124.6511.95%220,656
Mar 10, 2026118.47120.50114.00114.99111.35-1.42%78,635
Mar 9, 2026131.24131.24115.45116.65112.95-7.97%253,382
Mar 6, 2026121.65130.64121.00126.75122.735.79%195,013
Mar 5, 2026112.39120.60110.50119.81116.016.97%107,274
Mar 4, 2026112.30112.75110.62112.00108.450.91%39,688
Mar 3, 2026105.49111.00103.62110.99107.474.82%82,822
Mar 2, 2026101.30106.11101.30105.89102.536.75%84,444
Feb 27, 2026101.65101.8798.8299.5696.05-1.93%96,454
Feb 26, 202698.85101.5297.75101.5297.941.27%81,263
Feb 25, 2026101.01101.1998.00100.2596.710.48%96,603
Feb 24, 202696.30101.1296.0099.7796.253.59%56,125
Feb 23, 202699.30100.3396.3196.3192.91-4.45%82,696
Feb 20, 2026107.17107.1799.00100.8097.24-6.22%105,991
Feb 19, 2026103.15110.1999.00107.49103.70-0.46%82,386
Feb 18, 2026107.75110.77107.50107.99104.180.93%40,775
Feb 17, 2026109.27109.48106.21107.00103.22-1.71%28,311
Feb 13, 2026110.83112.40107.00108.86105.02-1.65%22,543
Feb 12, 2026110.58112.04107.51110.69106.780.66%40,064
Feb 11, 2026109.42111.00106.88109.96106.080.79%17,613
Feb 10, 2026109.01110.00108.04109.10105.250.69%15,172
Feb 9, 2026103.27109.08103.27108.35104.535.82%33,752
Feb 6, 2026102.89103.53102.00102.3998.78-0.49%12,419
Feb 5, 2026104.43104.43100.00102.8999.26-0.57%13,958
Feb 4, 2026102.25104.25101.55103.4899.830.71%15,644
Feb 3, 2026101.23105.25101.23102.7599.120.92%20,927