CVR Energy, Inc. (CVI)
NYSE: CVI · Real-Time Price · USD
39.53
+1.13 (2.94%)
Oct 29, 2025, 11:01 AM EDT - Market open
CVR Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 39.42 | 39.67 | 38.10 | 38.40 | 38.40 | -4.02% | 981,231 |
| Oct 27, 2025 | 40.00 | 40.28 | 39.25 | 40.01 | 40.01 | 1.09% | 1,203,118 |
| Oct 24, 2025 | 39.12 | 40.27 | 38.77 | 39.58 | 39.58 | 1.10% | 956,953 |
| Oct 23, 2025 | 37.04 | 39.53 | 37.02 | 39.15 | 39.15 | 7.91% | 1,784,895 |
| Oct 22, 2025 | 35.18 | 36.55 | 34.49 | 36.28 | 36.28 | 4.40% | 1,356,158 |
| Oct 21, 2025 | 34.73 | 35.21 | 34.26 | 34.75 | 34.75 | -0.40% | 1,165,636 |
| Oct 20, 2025 | 34.42 | 35.06 | 34.41 | 34.89 | 34.89 | 1.72% | 599,772 |
| Oct 17, 2025 | 33.58 | 34.47 | 33.32 | 34.30 | 34.30 | 3.03% | 1,262,223 |
| Oct 16, 2025 | 34.49 | 34.51 | 32.93 | 33.29 | 33.29 | -2.94% | 981,761 |
| Oct 15, 2025 | 35.68 | 35.99 | 34.22 | 34.30 | 34.30 | -2.83% | 912,796 |
| Oct 14, 2025 | 34.65 | 36.03 | 34.54 | 35.30 | 35.30 | -0.06% | 1,011,136 |
| Oct 13, 2025 | 35.15 | 35.42 | 34.40 | 35.32 | 35.32 | 4.10% | 843,151 |
| Oct 10, 2025 | 35.40 | 35.78 | 33.87 | 33.93 | 33.93 | -5.51% | 1,035,193 |
| Oct 9, 2025 | 37.03 | 37.11 | 35.74 | 35.91 | 35.91 | -2.31% | 986,971 |
| Oct 8, 2025 | 36.50 | 36.95 | 35.87 | 36.76 | 36.76 | 0.88% | 1,194,332 |
| Oct 7, 2025 | 36.66 | 36.72 | 35.70 | 36.44 | 36.44 | -0.82% | 1,681,417 |
| Oct 6, 2025 | 36.99 | 37.48 | 36.55 | 36.74 | 36.74 | -0.54% | 1,448,397 |
| Oct 3, 2025 | 37.75 | 38.30 | 36.83 | 36.94 | 36.94 | -0.70% | 1,401,440 |
| Oct 2, 2025 | 36.39 | 37.33 | 36.08 | 37.20 | 37.20 | 1.72% | 1,542,339 |
| Oct 1, 2025 | 36.04 | 37.66 | 35.50 | 36.57 | 36.57 | 0.25% | 1,688,444 |
| Sep 30, 2025 | 36.44 | 37.17 | 36.15 | 36.48 | 36.48 | -0.92% | 1,833,522 |
| Sep 29, 2025 | 36.74 | 37.50 | 36.05 | 36.82 | 36.82 | 1.40% | 1,783,022 |
| Sep 26, 2025 | 36.00 | 36.37 | 35.60 | 36.31 | 36.31 | 0.86% | 1,394,908 |
| Sep 25, 2025 | 35.19 | 36.30 | 34.80 | 36.00 | 36.00 | 3.30% | 2,192,664 |
| Sep 24, 2025 | 35.74 | 35.74 | 34.84 | 34.85 | 34.85 | -1.30% | 1,924,394 |
| Sep 23, 2025 | 35.45 | 36.51 | 34.94 | 35.31 | 35.31 | -0.17% | 2,543,934 |
| Sep 22, 2025 | 34.42 | 35.65 | 34.10 | 35.37 | 35.37 | 3.24% | 2,747,035 |
| Sep 19, 2025 | 33.89 | 34.32 | 33.23 | 34.26 | 34.26 | 1.15% | 3,690,000 |
| Sep 18, 2025 | 33.16 | 34.04 | 32.56 | 33.87 | 33.87 | 2.33% | 2,537,961 |
| Sep 17, 2025 | 33.06 | 33.69 | 32.61 | 33.10 | 33.10 | -0.24% | 2,098,866 |
| Sep 16, 2025 | 30.73 | 33.36 | 30.70 | 33.18 | 33.18 | 8.89% | 2,838,056 |
| Sep 15, 2025 | 30.55 | 31.19 | 29.81 | 30.47 | 30.47 | -2.21% | 2,351,268 |
| Sep 12, 2025 | 31.98 | 32.14 | 31.12 | 31.16 | 31.16 | -2.07% | 2,405,061 |
| Sep 11, 2025 | 31.81 | 32.45 | 31.09 | 31.82 | 31.82 | -0.31% | 2,639,503 |
| Sep 10, 2025 | 33.13 | 33.23 | 31.53 | 31.92 | 31.92 | -3.65% | 2,631,263 |
| Sep 9, 2025 | 31.17 | 33.24 | 30.97 | 33.13 | 33.13 | 7.46% | 3,499,313 |
| 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 |