CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	20.71	21.35	20.53	21.25	21.25	3.76%	1,105,244
Jan 14, 2025	20.39	20.87	20.02	20.48	20.48	0.39%	1,012,331
Jan 13, 2025	19.25	20.48	19.10	20.40	20.40	7.65%	1,231,992
Jan 10, 2025	18.94	19.06	18.61	18.95	18.95	1.94%	688,182
Jan 8, 2025	18.04	18.74	18.04	18.59	18.59	2.03%	1,327,685
Jan 7, 2025	18.22	18.36	17.99	18.22	18.22	0.83%	921,830
Jan 6, 2025	18.69	18.86	18.05	18.07	18.07	-3.52%	1,199,970
Jan 3, 2025	18.71	18.78	18.33	18.73	18.73	-0.27%	986,447
Jan 2, 2025	18.95	19.05	18.69	18.78	18.78	0.21%	658,245
Dec 31, 2024	18.66	19.02	18.55	18.74	18.74	0.97%	1,063,685
Dec 30, 2024	18.47	18.83	18.13	18.56	18.56	0.49%	1,412,194
Dec 27, 2024	18.29	18.57	17.96	18.47	18.47	0.98%	1,167,753
Dec 26, 2024	18.05	18.37	17.86	18.29	18.29	0.72%	1,298,361
Dec 24, 2024	18.05	18.28	17.83	18.16	18.16	0.44%	817,925
Dec 23, 2024	18.08	18.23	17.48	18.08	18.08	0.39%	1,868,321
Dec 20, 2024	17.76	18.37	17.75	18.01	18.01	0.33%	10,423,319
Dec 19, 2024	18.14	18.34	17.68	17.95	17.95	0.17%	1,970,681
Dec 18, 2024	18.47	18.47	17.76	17.92	17.92	-3.14%	1,627,237
Dec 17, 2024	18.40	18.75	18.00	18.50	18.50	-0.16%	1,672,603
Dec 16, 2024	18.54	18.75	18.12	18.53	18.53	-2.01%	1,866,085
Dec 13, 2024	18.76	19.10	18.35	18.91	18.91	-0.73%	1,166,026
Dec 12, 2024	19.64	19.71	18.82	19.05	19.05	-4.18%	1,042,520
Dec 11, 2024	19.50	20.08	19.25	19.88	19.88	2.21%	2,484,864
Dec 10, 2024	19.37	19.86	18.93	19.45	19.45	-0.05%	931,411
Dec 9, 2024	19.10	20.23	19.02	19.46	19.46	3.62%	1,695,972
Dec 6, 2024	18.95	19.08	18.29	18.78	18.78	2.51%	1,427,774
Dec 5, 2024	18.50	18.68	18.29	18.32	18.32	-0.60%	915,005
Dec 4, 2024	18.91	18.95	18.08	18.43	18.43	-3.00%	1,382,206
Dec 3, 2024	19.61	19.86	18.90	19.00	19.00	-3.46%	1,364,880
Dec 2, 2024	19.24	19.77	19.03	19.68	19.68	1.71%	1,467,966
Nov 29, 2024	19.30	19.50	19.09	19.35	19.35	0.42%	424,495
Nov 27, 2024	19.25	19.68	19.18	19.27	19.27	0.68%	866,013
Nov 26, 2024	19.21	19.35	18.85	19.14	19.14	-0.73%	1,140,154
Nov 25, 2024	18.72	19.81	18.70	19.28	19.28	2.88%	1,889,477
Nov 22, 2024	18.70	19.09	18.62	18.74	18.74	-	855,353
Nov 21, 2024	18.70	19.23	18.45	18.74	18.74	0.21%	907,318
Nov 20, 2024	18.79	18.95	18.54	18.70	18.70	-0.48%	828,499
Nov 19, 2024	18.67	19.25	18.67	18.79	18.79	-1.52%	1,015,869
Nov 18, 2024	18.95	19.22	18.62	19.08	19.08	1.38%	877,943
Nov 15, 2024	18.85	19.23	18.73	18.82	18.82	0.37%	1,147,147
Nov 14, 2024	18.84	18.90	18.35	18.75	18.75	-0.21%	1,393,309
Nov 13, 2024	18.57	19.07	18.24	18.79	18.79	1.57%	1,086,701
Nov 12, 2024	18.78	18.89	18.25	18.50	18.50	-2.12%	1,765,971
Nov 11, 2024	18.47	19.16	18.17	18.90	18.90	2.38%	1,653,179
Nov 8, 2024	17.81	18.83	17.70	18.46	18.46	11.74%	3,560,826
Nov 7, 2024	17.25	17.30	16.38	16.52	16.52	-4.73%	1,420,485
Nov 6, 2024	16.83	18.00	16.83	17.34	17.34	5.80%	2,651,915
Nov 5, 2024	16.32	16.66	16.08	16.39	16.39	-0.30%	1,566,302
Nov 4, 2024	15.97	16.73	15.97	16.44	16.44	2.94%	2,204,739
Nov 1, 2024	15.89	16.13	15.60	15.97	15.97	0.44%	3,162,642
Oct 31, 2024	17.00	17.11	15.89	15.90	15.90	-7.07%	3,019,975
Oct 30, 2024	18.13	18.21	16.75	17.11	17.11	-5.26%	3,441,755
Oct 29, 2024	19.25	19.25	17.50	18.06	18.06	-24.18%	9,432,328
Oct 28, 2024	23.25	23.87	23.15	23.82	23.82	0.29%	1,146,515
Oct 25, 2024	24.11	24.40	23.61	23.75	23.75	-0.79%	974,467
Oct 24, 2024	23.95	24.09	23.45	23.94	23.94	0.13%	700,045
Oct 23, 2024	24.43	24.45	23.57	23.91	23.91	-1.73%	771,374
Oct 22, 2024	24.46	24.60	24.02	24.33	24.33	0.33%	715,629
Oct 21, 2024	24.68	24.80	24.11	24.25	24.25	-1.10%	708,252
Oct 18, 2024	24.66	24.91	24.25	24.52	24.52	-0.73%	760,031
Oct 17, 2024	24.10	24.71	24.00	24.70	24.70	3.43%	1,005,205
Oct 16, 2024	23.51	23.98	23.47	23.88	23.88	2.98%	1,289,577
Oct 15, 2024	24.19	24.19	23.17	23.19	23.19	-5.81%	1,218,141
Oct 14, 2024	24.56	24.71	24.20	24.62	24.62	-0.69%	712,532
Oct 11, 2024	24.46	24.99	24.43	24.79	24.79	0.65%	852,172
Oct 10, 2024	24.16	24.82	24.00	24.63	24.63	1.40%	658,226
Oct 9, 2024	23.55	24.45	23.52	24.29	24.29	2.10%	779,511
Oct 8, 2024	24.55	24.67	23.72	23.79	23.79	-5.22%	826,307
Oct 7, 2024	24.67	25.23	24.65	25.10	25.10	1.78%	1,220,257
Oct 4, 2024	25.12	25.33	24.51	24.66	24.66	-1.08%	875,576
Oct 3, 2024	23.79	25.09	23.42	24.93	24.93	4.75%	1,467,316
Oct 2, 2024	23.58	24.06	23.21	23.80	23.80	1.28%	895,516
Oct 1, 2024	22.81	23.54	22.76	23.50	23.50	2.04%	1,078,441
Sep 30, 2024	23.02	23.38	22.82	23.03	23.03	-0.52%	1,054,857
Sep 27, 2024	23.17	23.43	22.80	23.15	23.15	0.92%	1,212,606
Sep 26, 2024	22.32	23.97	22.26	22.94	22.94	1.73%	1,401,961
Sep 25, 2024	22.83	23.17	22.47	22.55	22.55	-1.44%	1,041,733
Sep 24, 2024	23.81	23.81	22.87	22.88	22.88	-2.26%	835,744
Sep 23, 2024	23.32	23.70	23.02	23.41	23.41	-0.26%	1,023,562
Sep 20, 2024	24.33	24.44	23.23	23.47	23.47	-4.59%	3,994,337
Sep 19, 2024	24.51	24.88	24.18	24.60	24.60	2.80%	1,339,035
Sep 18, 2024	23.93	24.73	23.79	23.93	23.93	0.63%	1,354,155
Sep 17, 2024	23.17	24.05	23.06	23.78	23.78	3.62%	1,620,524
Sep 16, 2024	22.20	23.00	21.96	22.95	22.95	3.61%	1,398,404
Sep 13, 2024	21.50	22.17	21.50	22.15	22.15	3.99%	958,573
Sep 12, 2024	21.20	21.47	21.05	21.30	21.30	0.38%	1,266,067
Sep 11, 2024	21.84	21.88	21.21	21.22	21.22	-2.84%	1,370,244