CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	24.79	24.79	22.65	22.65	22.65	-7.71%	717
Feb 11, 2026	24.33	24.85	24.04	24.54	24.54	0.41%	590
Feb 10, 2026	24.51	24.51	24.39	24.44	24.44	-0.85%	5
Feb 9, 2026	24.60	24.69	24.10	24.65	24.65	-0.22%	409
Feb 6, 2026	23.65	24.78	23.23	24.71	24.71	5.58%	692
Feb 5, 2026	23.76	23.76	23.40	23.40	23.40	-1.52%	666
Feb 4, 2026	23.57	24.02	23.35	23.76	23.76	5.42%	306
Feb 3, 2026	22.78	22.78	21.96	22.54	22.54	1.25%	1,152
Feb 2, 2026	22.29	22.47	21.59	22.26	22.26	-2.62%	506
Jan 30, 2026	22.62	22.89	22.18	22.86	22.86	0.60%	41
Jan 29, 2026	22.61	22.72	22.21	22.72	22.72	2.23%	2,128
Jan 28, 2026	22.47	22.54	22.00	22.23	22.23	-0.28%	882
Jan 27, 2026	21.81	22.43	21.81	22.29	22.29	-0.17%	901
Jan 26, 2026	23.63	24.11	22.33	22.33	22.33	-9.57%	479
Jan 23, 2026	25.53	25.82	24.63	24.69	24.69	-1.82%	1,251
Jan 22, 2026	24.91	25.25	24.39	25.15	25.15	0.68%	1,999
Jan 21, 2026	23.92	24.98	23.00	24.98	24.98	10.09%	1,763
Jan 20, 2026	23.37	23.59	22.69	22.69	22.69	-2.71%	2,291
Jan 16, 2026	24.01	24.01	23.32	23.32	23.32	-3.88%	574
Jan 15, 2026	23.72	24.27	23.06	24.27	24.27	-1.57%	4,172
Jan 14, 2026	22.92	24.65	22.92	24.65	24.65	8.60%	4,374
Jan 13, 2026	22.13	22.73	21.97	22.70	22.70	2.25%	3,504
Jan 12, 2026	22.83	22.83	22.20	22.20	22.20	-3.69%	696
Jan 9, 2026	22.90	23.46	22.67	23.05	23.05	-2.29%	2,559
Jan 8, 2026	22.92	23.62	22.92	23.59	23.59	2.14%	1,900
Jan 7, 2026	24.17	24.51	22.86	23.10	23.10	-8.10%	5,654
Jan 6, 2026	26.53	26.53	25.13	25.13	25.13	-3.06%	39
Jan 5, 2026	26.13	26.69	25.92	25.92	25.92	2.69%	1,354
Jan 2, 2026	25.25	25.25	25.05	25.25	25.25	1.34%	100
Dec 31, 2025	25.14	25.14	24.91	24.91	24.91	-2.59%	17
Dec 30, 2025	25.66	25.66	25.43	25.57	25.57	-1.81%	380
Dec 29, 2025	25.60	26.12	25.60	26.04	26.04	-0.33%	141
Dec 24, 2025	26.13	26.13	26.13	26.13	26.13	-0.10%	1
Dec 23, 2025	26.51	26.51	26.15	26.16	26.16	-2.98%	808
Dec 22, 2025	27.83	27.83	26.96	26.96	26.96	-2.78%	404
Dec 19, 2025	29.07	29.07	27.73	27.73	27.73	-3.55%	1,626
Dec 18, 2025	29.14	29.25	28.75	28.75	28.75	-2.34%	282
Dec 17, 2025	28.91	29.55	28.91	29.44	29.44	-0.09%	402
Dec 16, 2025	30.22	30.22	29.36	29.47	29.47	-6.07%	2,094
Dec 15, 2025	30.96	31.38	30.96	31.37	31.37	2.11%	6
Dec 12, 2025	31.14	31.14	30.52	30.72	30.72	-1.47%	107
Dec 11, 2025	31.35	31.35	31.18	31.18	31.18	-0.67%	2
Dec 10, 2025	31.80	31.80	31.39	31.39	31.39	-3.31%	9
Dec 9, 2025	31.88	32.57	31.88	32.47	32.47	-0.69%	142
Dec 8, 2025	32.91	33.34	32.57	32.69	32.69	-5.40%	99
Dec 4, 2025	34.56	34.56	34.56	34.56	34.56	0.67%	750
Dec 3, 2025	34.21	34.33	34.21	34.33	34.33	-0.21%	3
Dec 2, 2025	34.61	34.61	34.40	34.40	34.40	-2.31%	277
Dec 1, 2025	34.65	35.41	34.65	35.22	35.22	1.54%	279
Nov 28, 2025	34.35	34.74	33.43	34.68	34.68	0.17%	194