CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	31.33	31.83	31.33	31.83	31.83	2.48%	50
Nov 7, 2025	31.51	31.51	31.06	31.06	31.06	-1.49%	50
Nov 6, 2025	31.18	31.53	31.18	31.53	31.53	-0.10%	50
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%	2,540
Oct 31, 2025	31.84	31.84	30.66	30.66	30.66	-3.83%	660
Oct 30, 2025	34.57	34.57	31.88	31.88	31.88	-7.33%	50
Oct 29, 2025	32.76	34.40	32.76	34.40	34.40	5.04%	50
Oct 28, 2025	34.01	34.01	32.75	32.75	32.75	-4.13%	50
Oct 27, 2025	33.99	34.16	33.99	34.16	34.16	1.07%	50
Oct 24, 2025	33.54	33.80	33.54	33.80	33.80	0.93%	50
Oct 23, 2025	31.01	33.49	31.01	33.49	33.49	7.55%	50
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%	50
Oct 20, 2025	29.25	29.72	29.25	29.72	29.72	2.10%	50
Oct 17, 2025	28.03	29.11	28.03	29.11	29.11	3.48%	50
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%	26
Oct 14, 2025	30.11	30.30	30.11	30.30	30.30	-0.30%	26
Oct 13, 2025	29.23	30.39	29.23	30.39	30.39	4.47%	26
Oct 10, 2025	30.83	30.83	29.09	29.09	29.09	-5.49%	26
Oct 9, 2025	31.32	31.32	30.78	30.78	30.78	-1.85%	306
Oct 8, 2025	31.14	31.65	30.75	31.36	31.36	0.64%	306
Oct 7, 2025	31.10	31.16	31.10	31.16	31.16	-0.26%	50
Oct 6, 2025	31.28	31.28	31.24	31.24	31.24	-0.92%	50
Oct 3, 2025	31.54	31.54	31.53	31.53	31.53	-0.25%	50
Oct 2, 2025	30.87	31.61	30.87	31.61	31.61	1.97%	50
Oct 1, 2025	30.64	31.00	30.64	31.00	31.00	0.03%	-
Sep 30, 2025	31.10	31.10	30.99	30.99	30.99	-0.32%	-
Sep 29, 2025	30.80	31.09	30.80	31.09	31.09	1.04%	50
Sep 26, 2025	30.60	31.12	30.60	30.77	30.77	0.03%	50
Sep 25, 2025	29.47	30.76	29.47	30.76	30.76	3.50%	260
Sep 24, 2025	29.72	29.72	29.72	29.72	29.72	0.24%	20
Sep 23, 2025	29.74	29.74	29.65	29.65	29.65	-1.03%	50
Sep 22, 2025	28.90	29.96	28.90	29.96	29.96	4.39%	50
Sep 19, 2025	28.52	28.70	28.52	28.70	28.70	0.42%	50
Sep 18, 2025	27.91	28.58	27.49	28.58	28.58	2.99%	50
Sep 17, 2025	27.75	27.75	27.75	27.75	27.75	-0.32%	100
Sep 16, 2025	25.67	27.84	25.67	27.84	27.84	7.87%	100
Sep 15, 2025	26.37	26.37	25.81	25.81	25.81	-2.35%	100
Sep 12, 2025	26.91	26.91	26.43	26.43	26.43	-0.94%	100
Sep 11, 2025	27.08	27.08	26.68	26.68	26.68	-4.85%	100
Sep 10, 2025	28.04	28.04	28.04	28.04	28.04	-	100
Sep 9, 2025	25.97	28.04	25.97	28.04	28.04	7.06%	100
Sep 8, 2025	26.62	26.62	26.19	26.19	26.19	-0.53%	100
Sep 5, 2025	26.33	26.33	26.33	26.33	26.33	0.08%	100
Sep 4, 2025	26.26	26.31	26.26	26.31	26.31	-0.27%	100
Sep 3, 2025	26.99	27.30	26.38	26.38	26.38	-2.66%	100
Sep 2, 2025	25.77	27.10	25.77	27.10	27.10	5.53%	600