CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	24.01	24.24	23.23	23.30	23.30	-4.12%	1,206,296
Jan 15, 2026	23.52	24.32	23.00	24.30	24.30	1.42%	1,221,372
Jan 14, 2026	22.79	24.71	22.79	23.96	23.96	5.18%	1,940,907
Jan 13, 2026	22.12	22.81	21.83	22.78	22.78	3.08%	1,263,348
Jan 12, 2026	22.90	23.00	22.07	22.10	22.10	-3.79%	1,135,277
Jan 9, 2026	23.50	23.74	22.61	22.97	22.97	-2.88%	1,377,423
Jan 8, 2026	23.03	23.95	22.89	23.65	23.65	3.14%	1,893,789
Jan 7, 2026	24.58	24.92	22.66	22.93	22.93	-6.94%	2,941,340
Jan 6, 2026	25.81	26.06	24.63	24.64	24.64	-4.46%	1,605,970
Jan 5, 2026	26.16	26.80	25.57	25.79	25.79	2.38%	1,526,175
Jan 2, 2026	25.12	25.56	24.86	25.19	25.19	-0.98%	1,179,866
Dec 31, 2025	25.32	25.48	24.86	25.44	25.44	0.51%	1,503,340
Dec 30, 2025	25.76	25.95	25.29	25.31	25.31	-2.69%	1,216,230
Dec 29, 2025	26.29	26.29	25.89	26.01	26.01	-0.04%	701,546
Dec 26, 2025	26.31	26.65	25.87	26.02	26.02	-1.25%	892,908
Dec 24, 2025	26.13	26.44	25.78	26.35	26.35	0.23%	688,550
Dec 23, 2025	26.72	26.72	26.06	26.29	26.29	-1.20%	1,303,048
Dec 22, 2025	27.85	28.15	26.57	26.61	26.61	-3.45%	1,351,819
Dec 19, 2025	28.29	28.68	27.35	27.56	27.56	-2.58%	2,023,523
Dec 18, 2025	29.30	29.33	28.10	28.29	28.29	-3.94%	1,300,970
Dec 17, 2025	29.91	30.01	28.91	29.45	29.45	-1.34%	830,731
Dec 16, 2025	30.62	30.84	29.35	29.85	29.85	-3.62%	1,357,401
Dec 15, 2025	31.12	31.37	30.73	30.97	30.97	-0.74%	851,979
Dec 12, 2025	31.04	31.45	30.50	31.20	31.20	-0.06%	1,015,055
Dec 11, 2025	31.27	31.52	30.71	31.22	31.22	-1.48%	1,337,765
Dec 10, 2025	32.30	32.30	31.12	31.69	31.69	-2.43%	1,940,867
Dec 9, 2025	32.65	32.91	32.02	32.48	32.48	-0.43%	997,929
Dec 8, 2025	33.34	33.40	32.26	32.62	32.62	-2.74%	870,364
Dec 5, 2025	34.00	34.43	33.49	33.54	33.54	-1.53%	658,879
Dec 4, 2025	34.23	34.60	33.68	34.06	34.06	-0.73%	656,271
Dec 3, 2025	34.60	34.89	33.72	34.31	34.31	-0.90%	818,421
Dec 2, 2025	34.57	34.76	33.50	34.62	34.62	-1.31%	716,258
Dec 1, 2025	34.66	35.45	34.58	35.08	35.08	1.59%	563,551
Nov 28, 2025	34.16	34.82	34.16	34.53	34.53	0.35%	306,199
Nov 26, 2025	34.28	34.83	34.08	34.41	34.41	0.64%	690,958
Nov 25, 2025	34.15	34.62	33.25	34.19	34.19	-0.81%	662,466
Nov 24, 2025	34.11	34.57	33.52	34.47	34.47	-0.03%	850,396
Nov 21, 2025	34.24	34.81	33.91	34.48	34.48	0.41%	653,715
Nov 20, 2025	35.69	36.48	34.23	34.34	34.34	-3.86%	545,042
Nov 19, 2025	35.53	36.25	35.10	35.72	35.72	-3.01%	695,129
Nov 18, 2025	36.07	36.87	35.72	36.83	36.83	1.49%	774,090
Nov 17, 2025	36.89	37.53	35.89	36.29	36.29	-2.21%	926,636
Nov 14, 2025	36.50	37.67	36.09	37.11	37.11	2.01%	614,539
Nov 13, 2025	36.69	37.16	36.12	36.38	36.38	-1.01%	723,909
Nov 12, 2025	36.72	37.52	36.54	36.75	36.75	-0.92%	1,410,014
Nov 11, 2025	37.10	37.48	36.45	37.09	37.09	0.51%	758,022
Nov 10, 2025	36.53	37.39	35.82	36.90	36.90	1.23%	1,112,031
Nov 7, 2025	36.87	37.06	35.44	36.45	36.45	-0.36%	1,195,922
Nov 6, 2025	36.40	37.95	36.25	36.58	36.58	1.02%	1,204,615
Nov 5, 2025	36.64	36.65	35.44	36.21	36.21	-0.79%	1,423,793