CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	23.87	23.87	23.19	23.19	23.19	-2.93%	-
Dec 18, 2025	24.86	24.86	23.89	23.89	23.89	-4.48%	-
Dec 17, 2025	25.26	25.26	25.01	25.01	25.01	-0.04%	-
Dec 16, 2025	26.06	26.06	25.02	25.02	25.02	-3.81%	-
Dec 15, 2025	26.44	26.44	26.01	26.01	26.01	-1.14%	-
Dec 12, 2025	26.43	26.43	26.31	26.31	26.31	0.50%	-
Dec 11, 2025	26.77	26.77	26.18	26.18	26.18	-3.32%	-
Dec 10, 2025	27.69	27.69	27.08	27.08	27.08	-2.59%	-
Dec 9, 2025	27.79	27.80	27.79	27.80	27.80	0.47%	-
Dec 8, 2025	28.54	28.54	27.67	27.67	27.67	-3.86%	-
Dec 5, 2025	28.99	28.99	28.78	28.78	28.78	-1.54%	-
Dec 4, 2025	29.23	29.23	29.23	29.23	29.23	-0.81%	-
Dec 3, 2025	29.54	29.54	29.47	29.47	29.47	0.17%	-
Dec 2, 2025	29.94	29.94	29.42	29.42	29.42	-2.00%	-
Dec 1, 2025	29.17	30.02	29.17	30.02	30.02	1.59%	-
Nov 28, 2025	29.50	29.55	29.50	29.55	29.55	0.75%	-
Nov 27, 2025	29.43	29.43	29.33	29.33	29.33	-0.54%	-
Nov 26, 2025	29.35	29.49	29.35	29.49	29.49	-0.20%	-
Nov 25, 2025	29.64	29.64	29.55	29.55	29.55	-0.20%	-
Nov 24, 2025	29.71	29.71	29.61	29.61	29.61	-0.13%	-
Nov 21, 2025	29.61	29.65	29.61	29.65	29.65	0.14%	-
Nov 20, 2025	30.96	30.96	29.61	29.61	29.61	-4.27%	-
Nov 19, 2025	31.52	31.52	30.93	30.93	30.93	-1.50%	-
Nov 18, 2025	30.87	31.40	30.87	31.40	31.40	0.71%	40
Nov 17, 2025	31.73	31.91	31.18	31.18	31.18	-1.52%	52
Nov 14, 2025	31.00	31.66	31.00	31.66	31.66	2.03%	-
Nov 13, 2025	31.54	31.54	31.03	31.03	31.03	-1.77%	-
Nov 12, 2025	31.82	31.82	31.59	31.59	31.59	-0.79%	-
Nov 11, 2025	31.69	31.84	31.69	31.84	31.84	0.03%	-
Nov 10, 2025	31.33	31.83	31.33	31.83	31.83	2.48%	-
Nov 7, 2025	31.51	31.51	31.06	31.06	31.06	-1.49%	-
Nov 6, 2025	31.18	31.53	31.18	31.53	31.53	-0.10%	-
Nov 5, 2025	31.56	31.56	31.56	31.56	31.56	0.25%	-
Nov 4, 2025	31.48	31.48	31.48	31.48	31.48	-0.47%	-
Nov 3, 2025	30.15	31.63	30.15	31.63	31.63	3.16%	-
Oct 31, 2025	31.84	31.84	30.66	30.66	30.66	-3.83%	-
Oct 30, 2025	34.57	34.57	31.88	31.88	31.88	-7.33%	-
Oct 29, 2025	32.76	34.40	32.76	34.40	34.40	5.04%	-
Oct 28, 2025	34.01	34.01	32.75	32.75	32.75	-4.13%	-
Oct 27, 2025	33.99	34.16	33.99	34.16	34.16	1.07%	-
Oct 24, 2025	33.54	33.80	33.54	33.80	33.80	0.93%	-
Oct 23, 2025	31.01	33.49	31.01	33.49	33.49	7.55%	-
Oct 22, 2025	29.71	31.14	29.71	31.14	31.14	4.71%	50
Oct 21, 2025	29.74	29.74	29.74	29.74	29.74	0.07%	-
Oct 20, 2025	29.25	29.72	29.25	29.72	29.72	2.10%	-
Oct 17, 2025	28.03	29.11	28.03	29.11	29.11	3.48%	-
Oct 16, 2025	29.20	29.20	27.99	28.13	28.13	-4.74%	50
Oct 15, 2025	30.19	30.19	29.53	29.53	29.53	-2.54%	-
Oct 14, 2025	30.11	30.30	30.11	30.30	30.30	-0.30%	-
Oct 13, 2025	29.23	30.39	29.23	30.39	30.39	4.47%	-