CVR Energy, Inc. (CVI)
NYSE: CVI · Real-Time Price · USD
28.27
-0.85 (-2.92%)
Jul 30, 2025, 4:00 PM - Market closed
CVR Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 28.78 | 29.05 | 27.86 | 28.27 | 28.27 | -2.92% | 1,340,276 |
| Jul 29, 2025 | 28.86 | 29.29 | 28.42 | 29.12 | 29.12 | 1.39% | 911,167 |
| Jul 28, 2025 | 28.11 | 28.84 | 28.01 | 28.72 | 28.72 | 3.27% | 1,104,449 |
| Jul 25, 2025 | 27.55 | 28.10 | 27.17 | 27.81 | 27.81 | 1.83% | 857,511 |
| Jul 24, 2025 | 27.81 | 27.94 | 26.81 | 27.31 | 27.31 | -3.09% | 899,773 |
| Jul 23, 2025 | 28.16 | 28.32 | 27.55 | 28.18 | 28.18 | 1.18% | 783,709 |
| Jul 22, 2025 | 28.23 | 28.77 | 27.83 | 27.85 | 27.85 | -1.94% | 786,155 |
| Jul 21, 2025 | 28.55 | 28.84 | 28.33 | 28.40 | 28.40 | -0.70% | 757,742 |
| Jul 18, 2025 | 29.31 | 29.80 | 28.54 | 28.60 | 28.60 | -1.14% | 726,206 |
| Jul 17, 2025 | 28.96 | 29.38 | 28.77 | 28.93 | 28.93 | -0.03% | 1,019,052 |
| Jul 16, 2025 | 30.85 | 30.93 | 28.89 | 28.94 | 28.94 | -6.01% | 1,339,131 |
| Jul 15, 2025 | 30.43 | 31.21 | 30.25 | 30.79 | 30.79 | -0.61% | 1,051,903 |
| Jul 14, 2025 | 31.79 | 31.97 | 30.74 | 30.98 | 30.98 | -3.88% | 869,233 |
| Jul 11, 2025 | 32.20 | 32.49 | 31.87 | 32.23 | 32.23 | -0.80% | 661,596 |
| Jul 10, 2025 | 30.78 | 32.67 | 30.49 | 32.49 | 32.49 | 5.21% | 1,394,793 |
| Jul 9, 2025 | 30.31 | 31.02 | 30.27 | 30.88 | 30.88 | 1.05% | 851,684 |
| Jul 8, 2025 | 30.27 | 30.73 | 30.16 | 30.56 | 30.56 | 1.16% | 859,414 |
| Jul 7, 2025 | 29.43 | 30.27 | 29.32 | 30.21 | 30.21 | 1.17% | 853,031 |
| Jul 3, 2025 | 29.35 | 30.06 | 29.35 | 29.86 | 29.86 | 1.05% | 458,339 |
| Jul 2, 2025 | 28.03 | 29.67 | 27.91 | 29.55 | 29.55 | 6.03% | 1,123,974 |
| Jul 1, 2025 | 26.98 | 28.24 | 26.69 | 27.87 | 27.87 | 3.80% | 1,436,358 |
| Jun 30, 2025 | 27.11 | 27.50 | 26.78 | 26.85 | 26.85 | -1.25% | 1,030,788 |
| Jun 27, 2025 | 26.28 | 27.22 | 25.85 | 27.19 | 27.19 | 3.19% | 2,536,387 |
| Jun 26, 2025 | 27.00 | 27.12 | 26.32 | 26.35 | 26.35 | -1.90% | 1,261,700 |
| Jun 25, 2025 | 26.89 | 27.33 | 26.57 | 26.86 | 26.86 | -0.04% | 713,694 |
| Jun 24, 2025 | 26.52 | 26.99 | 26.30 | 26.87 | 26.87 | -0.11% | 1,035,744 |
| Jun 23, 2025 | 27.53 | 27.95 | 26.80 | 26.90 | 26.90 | -2.22% | 963,529 |
| Jun 20, 2025 | 27.41 | 27.76 | 26.95 | 27.51 | 27.51 | 0.36% | 1,312,553 |
| Jun 18, 2025 | 28.16 | 28.48 | 27.15 | 27.41 | 27.41 | -3.08% | 1,279,876 |
| Jun 17, 2025 | 27.76 | 28.60 | 27.40 | 28.28 | 28.28 | 2.20% | 1,262,671 |
| Jun 16, 2025 | 26.73 | 28.03 | 26.73 | 27.67 | 27.67 | 2.67% | 1,165,574 |
| Jun 13, 2025 | 25.92 | 27.00 | 25.54 | 26.95 | 26.95 | 4.95% | 952,397 |
| Jun 12, 2025 | 25.42 | 25.97 | 25.00 | 25.68 | 25.68 | -0.50% | 695,136 |
| Jun 11, 2025 | 24.99 | 25.86 | 24.80 | 25.81 | 25.81 | 4.41% | 998,533 |
| Jun 10, 2025 | 24.20 | 24.96 | 24.13 | 24.72 | 24.72 | 3.78% | 1,052,648 |
| Jun 9, 2025 | 23.80 | 24.19 | 23.40 | 23.82 | 23.82 | 1.49% | 614,482 |
| Jun 6, 2025 | 23.50 | 23.80 | 23.17 | 23.47 | 23.47 | 1.08% | 581,963 |
| Jun 5, 2025 | 23.55 | 23.57 | 23.00 | 23.22 | 23.22 | -0.81% | 942,755 |
| Jun 4, 2025 | 23.64 | 24.01 | 22.93 | 23.41 | 23.41 | -1.43% | 880,712 |
| Jun 3, 2025 | 23.34 | 24.20 | 23.06 | 23.75 | 23.75 | 2.11% | 695,652 |
| Jun 2, 2025 | 23.82 | 23.82 | 22.63 | 23.26 | 23.26 | -0.56% | 720,497 |
| May 30, 2025 | 23.39 | 24.17 | 23.18 | 23.39 | 23.39 | -0.47% | 992,543 |
| May 29, 2025 | 23.10 | 23.54 | 22.93 | 23.50 | 23.50 | 2.00% | 712,938 |
| May 28, 2025 | 23.78 | 23.83 | 22.95 | 23.04 | 23.04 | -3.44% | 1,077,701 |
| May 27, 2025 | 23.65 | 24.13 | 23.56 | 23.86 | 23.86 | 1.53% | 1,207,956 |
| May 23, 2025 | 23.49 | 23.58 | 22.86 | 23.50 | 23.50 | -1.63% | 1,034,034 |
| May 22, 2025 | 22.06 | 24.08 | 22.00 | 23.89 | 23.89 | 7.32% | 1,263,986 |
| May 21, 2025 | 23.07 | 23.16 | 22.20 | 22.26 | 22.26 | -4.22% | 882,703 |
| May 20, 2025 | 23.98 | 23.98 | 23.14 | 23.24 | 23.24 | -3.09% | 527,638 |
| May 19, 2025 | 23.59 | 24.02 | 23.40 | 23.98 | 23.98 | 0.04% | 774,258 |