CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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