CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	18.02	18.52	17.93	18.30	18.30	2.35%	991,488
Apr 23, 2025	18.93	18.93	17.56	17.88	17.88	-3.19%	1,055,666
Apr 22, 2025	18.51	18.91	18.33	18.47	18.47	1.21%	725,378
Apr 21, 2025	18.17	18.35	17.84	18.25	18.25	-0.76%	570,481
Apr 17, 2025	18.20	18.65	18.08	18.39	18.39	2.39%	829,553
Apr 16, 2025	18.13	18.62	17.76	17.96	17.96	1.30%	1,050,790
Apr 15, 2025	17.83	18.12	17.61	17.73	17.73	-1.12%	824,443
Apr 14, 2025	18.04	18.15	17.56	17.93	17.93	1.53%	851,822
Apr 11, 2025	16.67	17.86	16.66	17.66	17.66	5.18%	1,441,666
Apr 10, 2025	17.09	17.19	16.42	16.79	16.79	-4.49%	1,280,415
Apr 9, 2025	15.82	17.98	15.69	17.58	17.58	8.92%	1,779,295
Apr 8, 2025	16.97	17.69	16.09	16.14	16.14	-1.28%	2,061,619
Apr 7, 2025	15.61	16.75	15.10	16.35	16.35	1.81%	1,997,593
Apr 4, 2025	17.44	17.49	15.97	16.06	16.06	-10.13%	1,620,637
Apr 3, 2025	18.19	18.68	17.74	17.87	17.87	-8.55%	1,342,212
Apr 2, 2025	19.01	19.58	19.01	19.54	19.54	1.66%	592,182
Apr 1, 2025	19.39	19.40	18.59	19.22	19.22	-0.93%	585,736
Mar 31, 2025	19.54	19.91	19.39	19.40	19.40	-2.12%	600,168
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