CVR Energy, Inc. (CVI)
NYSE: CVI · Real-Time Price · USD
33.13
+2.30 (7.46%)
At close: Sep 9, 2025, 4:00 PM
33.19
+0.06 (0.18%)
After-hours: Sep 9, 2025, 7:31 PM EDT
CVR Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.17 | 33.24 | 30.97 | 33.13 | 33.13 | 7.46% | 3,498,904 |
| Sep 8, 2025 | 31.41 | 31.50 | 30.09 | 30.83 | 30.83 | -1.91% | 2,475,362 |
| Sep 5, 2025 | 30.45 | 31.59 | 30.25 | 31.43 | 31.43 | 1.49% | 2,094,450 |
| Sep 4, 2025 | 30.79 | 31.35 | 30.62 | 30.97 | 30.97 | 0.26% | 1,751,649 |
| Sep 3, 2025 | 31.56 | 32.21 | 30.82 | 30.89 | 30.89 | -2.83% | 1,391,270 |
| Sep 2, 2025 | 30.70 | 31.88 | 30.38 | 31.79 | 31.79 | 4.26% | 2,582,657 |
| Aug 29, 2025 | 29.72 | 30.59 | 29.51 | 30.49 | 30.49 | 2.80% | 2,523,817 |
| Aug 28, 2025 | 29.66 | 30.13 | 29.24 | 29.66 | 29.66 | 0.27% | 2,286,006 |
| Aug 27, 2025 | 28.09 | 29.91 | 28.09 | 29.58 | 29.58 | 4.67% | 2,258,247 |
| Aug 26, 2025 | 28.09 | 28.35 | 27.79 | 28.26 | 28.26 | -0.56% | 2,317,311 |
| Aug 25, 2025 | 27.47 | 28.48 | 27.29 | 28.42 | 28.42 | 4.18% | 1,888,304 |
| Aug 22, 2025 | 26.76 | 29.10 | 25.89 | 27.28 | 27.28 | 1.64% | 3,767,713 |
| Aug 21, 2025 | 28.88 | 29.15 | 26.79 | 26.84 | 26.84 | -7.10% | 2,923,501 |
| Aug 20, 2025 | 27.19 | 29.07 | 26.90 | 28.89 | 28.89 | 6.96% | 2,319,125 |
| Aug 19, 2025 | 27.11 | 27.24 | 26.53 | 27.01 | 27.01 | -0.04% | 1,341,905 |
| Aug 18, 2025 | 27.00 | 27.24 | 26.41 | 27.02 | 27.02 | -0.15% | 1,549,459 |
| Aug 15, 2025 | 27.12 | 27.39 | 26.58 | 27.06 | 27.06 | 0.22% | 1,287,023 |
| Aug 14, 2025 | 26.85 | 27.14 | 26.49 | 27.00 | 27.00 | 0.33% | 1,727,266 |
| Aug 13, 2025 | 26.00 | 27.01 | 25.84 | 26.91 | 26.91 | 3.34% | 1,637,916 |
| Aug 12, 2025 | 26.23 | 26.75 | 25.91 | 26.04 | 26.04 | 0.70% | 1,795,810 |
| Aug 11, 2025 | 25.98 | 26.09 | 25.32 | 25.86 | 25.86 | -0.61% | 1,605,361 |
| Aug 8, 2025 | 26.50 | 26.50 | 25.74 | 26.02 | 26.02 | -1.48% | 1,829,461 |
| Aug 7, 2025 | 27.00 | 27.17 | 26.17 | 26.41 | 26.41 | -1.12% | 1,466,576 |
| Aug 6, 2025 | 26.41 | 26.95 | 26.02 | 26.71 | 26.71 | 2.06% | 2,223,898 |
| Aug 5, 2025 | 25.14 | 26.33 | 24.74 | 26.17 | 26.17 | 4.97% | 2,046,508 |
| Aug 4, 2025 | 24.96 | 25.19 | 24.33 | 24.93 | 24.93 | -0.52% | 1,592,994 |
| Aug 1, 2025 | 26.23 | 26.38 | 24.81 | 25.06 | 25.06 | -6.42% | 1,741,905 |
| Jul 31, 2025 | 25.45 | 27.38 | 24.36 | 26.78 | 26.78 | -5.27% | 2,897,160 |
| 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 |