CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	19.96	20.42	19.73	19.82	19.82	-1.59%	451,120
Mar 27, 2025	20.11	20.15	19.66	20.14	20.14	-0.49%	584,615
Mar 26, 2025	20.27	20.91	20.03	20.24	20.24	1.05%	584,985
Mar 25, 2025	20.28	20.50	19.91	20.03	20.03	-1.28%	929,573
Mar 24, 2025	21.18	21.43	20.06	20.29	20.29	-4.29%	867,530
Mar 21, 2025	21.82	21.82	21.10	21.20	21.20	-2.80%	1,598,021
Mar 20, 2025	21.43	22.04	21.24	21.81	21.81	-0.09%	1,145,178
Mar 19, 2025	21.13	21.99	21.08	21.83	21.83	2.63%	1,107,240
Mar 18, 2025	20.82	21.34	20.56	21.27	21.27	2.85%	1,060,381
Mar 17, 2025	19.30	20.77	19.28	20.68	20.68	7.54%	1,168,438
Mar 14, 2025	18.33	19.33	18.21	19.23	19.23	5.02%	936,108
Mar 13, 2025	18.29	18.60	17.98	18.31	18.31	1.89%	746,496
Mar 12, 2025	17.63	18.40	17.52	17.97	17.97	0.06%	1,442,491
Mar 11, 2025	18.42	18.72	17.87	17.96	17.96	-1.21%	1,234,478
Mar 10, 2025	18.31	18.68	18.05	18.18	18.18	0.66%	944,316
Mar 7, 2025	18.30	18.90	18.05	18.06	18.06	-1.58%	1,155,572
Mar 6, 2025	18.07	19.06	18.06	18.35	18.35	1.27%	1,301,881
Mar 5, 2025	17.78	18.33	17.47	18.12	18.12	0.78%	1,243,960
Mar 4, 2025	17.55	18.42	17.25	17.98	17.98	1.52%	1,489,315
Mar 3, 2025	18.52	18.71	17.42	17.71	17.71	-3.85%	1,423,041
Feb 28, 2025	18.89	19.11	18.16	18.42	18.42	-3.31%	1,298,586
Feb 27, 2025	19.89	20.26	18.99	19.05	19.05	-4.18%	1,511,049
Feb 26, 2025	20.45	20.45	19.29	19.88	19.88	-3.21%	1,059,034
Feb 25, 2025	21.15	21.18	20.17	20.54	20.54	-2.52%	1,236,513
Feb 24, 2025	20.53	21.30	20.32	21.07	21.07	3.54%	1,402,420
Feb 21, 2025	20.26	20.62	20.00	20.35	20.35	0.79%	1,106,754
Feb 20, 2025	19.66	20.37	18.91	20.19	20.19	1.66%	1,290,596
Feb 19, 2025	20.71	22.20	19.49	19.86	19.86	7.41%	3,453,443
Feb 18, 2025	18.55	18.96	18.21	18.49	18.49	-0.38%	1,426,468
Feb 14, 2025	18.40	18.70	18.27	18.56	18.56	1.87%	554,100
Feb 13, 2025	18.59	18.61	17.70	18.22	18.22	-2.10%	781,622
Feb 12, 2025	19.28	19.40	18.49	18.61	18.61	-4.61%	626,169
Feb 11, 2025	19.22	19.65	19.18	19.51	19.51	1.25%	433,911
Feb 10, 2025	18.58	19.44	18.58	19.27	19.27	5.07%	770,648
Feb 7, 2025	18.51	18.66	18.20	18.34	18.34	-0.27%	653,730
Feb 6, 2025	19.04	19.10	18.29	18.39	18.39	-3.01%	610,783
Feb 5, 2025	19.52	19.68	18.94	18.96	18.96	-3.56%	681,609
Feb 4, 2025	18.77	19.77	18.72	19.66	19.66	3.91%	652,651
Feb 3, 2025	18.68	19.22	18.34	18.92	18.92	-0.16%	646,421
Jan 31, 2025	18.90	19.42	18.51	18.95	18.95	-0.63%	731,052
Jan 30, 2025	19.98	20.02	18.75	19.07	19.07	-3.05%	916,917
Jan 29, 2025	19.32	19.81	19.16	19.67	19.67	1.18%	887,131
Jan 28, 2025	20.15	20.33	19.26	19.44	19.44	-3.86%	778,098
Jan 27, 2025	20.84	21.00	20.13	20.22	20.22	-2.27%	707,840
Jan 24, 2025	21.25	21.26	20.67	20.69	20.69	-2.77%	476,323
Jan 23, 2025	20.47	21.30	20.44	21.28	21.28	4.26%	665,946
Jan 22, 2025	21.02	21.11	20.31	20.41	20.41	-4.40%	914,527
Jan 21, 2025	21.02	21.46	20.53	21.35	21.35	1.28%	1,054,870
Jan 17, 2025	21.56	21.58	20.79	21.08	21.08	-2.50%	1,105,319
Jan 16, 2025	21.00	21.67	20.95	21.62	21.62	1.74%	813,360