CVR Energy, Inc. (CVI)
NYSE: CVI · Real-Time Price · USD
25.02
+0.09 (0.36%)
At close: Mar 3, 2026, 4:00 PM EST
25.40
+0.38 (1.52%)
Pre-market: Mar 4, 2026, 8:25 AM EST
CVR Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.07 | 25.28 | 24.31 | 25.02 | 25.02 | 0.36% | 1,233,501 |
| Mar 2, 2026 | 25.34 | 25.37 | 24.47 | 24.93 | 24.93 | 3.19% | 1,219,301 |
| Feb 27, 2026 | 23.81 | 24.20 | 22.93 | 24.16 | 24.16 | 2.24% | 1,951,428 |
| Feb 26, 2026 | 23.06 | 23.98 | 22.81 | 23.63 | 23.63 | 2.25% | 1,454,212 |
| Feb 25, 2026 | 22.72 | 23.29 | 22.19 | 23.11 | 23.11 | 6.45% | 1,720,386 |
| Feb 24, 2026 | 21.02 | 21.73 | 20.96 | 21.71 | 21.71 | 3.04% | 1,707,157 |
| Feb 23, 2026 | 20.66 | 21.20 | 20.48 | 21.07 | 21.07 | 1.69% | 2,027,666 |
| Feb 20, 2026 | 21.11 | 21.44 | 20.33 | 20.72 | 20.72 | -4.03% | 2,743,106 |
| Feb 19, 2026 | 20.50 | 21.79 | 19.62 | 21.59 | 21.59 | -3.44% | 2,088,697 |
| Feb 18, 2026 | 22.70 | 22.83 | 22.00 | 22.36 | 22.36 | -0.71% | 1,077,747 |
| Feb 17, 2026 | 23.63 | 23.63 | 22.24 | 22.52 | 22.52 | -2.81% | 1,225,139 |
| Feb 13, 2026 | 22.65 | 23.31 | 22.65 | 23.17 | 23.17 | 1.58% | 731,520 |
| Feb 12, 2026 | 24.40 | 24.41 | 22.60 | 22.81 | 22.81 | -6.63% | 958,070 |
| Feb 11, 2026 | 24.80 | 24.97 | 24.11 | 24.43 | 24.43 | 0.95% | 777,557 |
| Feb 10, 2026 | 24.75 | 24.75 | 24.10 | 24.20 | 24.20 | -2.18% | 860,876 |
| Feb 9, 2026 | 24.41 | 24.83 | 24.17 | 24.74 | 24.74 | 0.81% | 1,030,598 |
| Feb 6, 2026 | 23.58 | 24.90 | 23.58 | 24.54 | 24.54 | 3.98% | 997,248 |
| Feb 5, 2026 | 23.71 | 24.03 | 23.27 | 23.60 | 23.60 | -1.17% | 859,884 |
| Feb 4, 2026 | 23.49 | 24.15 | 23.49 | 23.88 | 23.88 | 2.31% | 904,472 |
| Feb 3, 2026 | 22.47 | 23.36 | 21.84 | 23.34 | 23.34 | 3.78% | 1,182,661 |
| Feb 2, 2026 | 21.94 | 22.68 | 21.55 | 22.49 | 22.49 | -1.10% | 1,152,300 |
| Jan 30, 2026 | 22.40 | 23.03 | 22.17 | 22.74 | 22.74 | 2.06% | 1,080,453 |
| Jan 29, 2026 | 22.29 | 22.95 | 22.17 | 22.28 | 22.28 | 1.32% | 1,181,247 |
| Jan 28, 2026 | 22.30 | 22.40 | 21.83 | 21.99 | 21.99 | -0.36% | 1,041,619 |
| Jan 27, 2026 | 22.15 | 22.51 | 21.80 | 22.07 | 22.07 | -0.63% | 1,266,544 |
| Jan 26, 2026 | 23.62 | 24.00 | 22.08 | 22.21 | 22.21 | -9.49% | 1,908,354 |
| Jan 23, 2026 | 25.18 | 25.81 | 24.48 | 24.54 | 24.54 | -1.17% | 1,129,587 |
| Jan 22, 2026 | 24.95 | 25.28 | 24.30 | 24.83 | 24.83 | -0.80% | 1,342,832 |
| Jan 21, 2026 | 23.35 | 25.21 | 23.24 | 25.03 | 25.03 | 9.54% | 2,043,561 |
| Jan 20, 2026 | 23.23 | 23.54 | 22.56 | 22.85 | 22.85 | -1.93% | 1,040,402 |
| 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 |