CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	33.13	33.77	32.30	32.79	32.79	-6.95%	1,111,545
May 5, 2026	33.78	35.33	33.55	35.24	35.24	3.04%	1,026,751
May 4, 2026	33.65	34.64	32.80	34.20	34.20	2.76%	784,932
May 1, 2026	32.64	33.48	32.01	33.28	33.28	0.42%	947,770
Apr 30, 2026	33.80	34.26	32.23	33.14	33.14	-2.90%	1,754,423
Apr 29, 2026	33.30	34.99	33.07	34.13	34.13	4.53%	1,379,163
Apr 28, 2026	32.77	33.01	31.85	32.65	32.65	0.80%	725,185
Apr 27, 2026	31.81	33.57	31.52	32.39	32.39	2.76%	945,968
Apr 24, 2026	31.24	31.84	30.75	31.52	31.52	0.96%	479,088
Apr 23, 2026	31.30	31.66	30.75	31.22	31.22	-0.26%	616,347
Apr 22, 2026	31.52	31.90	31.10	31.30	31.30	0.26%	655,143
Apr 21, 2026	30.39	31.50	29.93	31.22	31.22	3.45%	979,521
Apr 20, 2026	29.57	30.42	29.57	30.18	30.18	2.51%	777,734
Apr 17, 2026	30.71	30.75	28.79	29.44	29.44	-10.41%	1,719,363
Apr 16, 2026	32.00	33.22	31.95	32.86	32.86	3.86%	940,002
Apr 15, 2026	30.03	32.06	30.03	31.64	31.64	5.01%	1,173,698
Apr 14, 2026	31.32	31.44	30.08	30.13	30.13	-3.80%	753,039
Apr 13, 2026	31.31	32.18	30.69	31.32	31.32	2.19%	828,620
Apr 10, 2026	30.00	31.12	29.66	30.65	30.65	0.39%	806,948
Apr 9, 2026	32.80	33.29	30.18	30.53	30.53	-6.58%	1,276,854
Apr 8, 2026	30.31	32.84	30.00	32.68	32.68	-1.06%	1,541,924
Apr 7, 2026	32.47	33.52	32.47	33.03	33.03	1.51%	812,407
Apr 6, 2026	30.91	32.58	30.84	32.54	32.54	2.81%	873,298
Apr 2, 2026	32.85	33.02	31.42	31.65	31.65	0.16%	1,426,071
Apr 1, 2026	32.58	33.43	30.58	31.60	31.60	-6.09%	1,836,838
Mar 31, 2026	35.06	35.72	32.93	33.65	33.65	-3.69%	1,331,340
Mar 30, 2026	35.17	35.57	34.22	34.94	34.94	0.32%	1,214,626
Mar 27, 2026	34.59	35.19	33.79	34.83	34.83	1.40%	1,107,191
Mar 26, 2026	33.25	34.93	32.88	34.35	34.35	5.08%	1,301,678
Mar 25, 2026	32.57	33.91	32.53	32.69	32.69	-1.12%	2,036,109
Mar 24, 2026	32.97	35.13	32.93	33.06	33.06	1.88%	1,965,478
Mar 23, 2026	32.11	33.34	31.31	32.45	32.45	-4.05%	1,595,695
Mar 20, 2026	32.35	33.97	31.96	33.82	33.82	5.26%	2,743,283
Mar 19, 2026	33.53	34.50	31.68	32.13	32.13	-2.37%	3,055,434
Mar 18, 2026	30.30	32.93	30.02	32.91	32.91	10.36%	2,516,277
Mar 17, 2026	29.08	30.86	28.91	29.82	29.82	5.67%	1,768,576
Mar 16, 2026	28.25	28.63	27.72	28.22	28.22	-1.23%	900,304
Mar 13, 2026	28.35	28.83	27.91	28.57	28.57	-0.66%	789,195
Mar 12, 2026	28.83	30.01	28.68	28.76	28.76	1.37%	1,537,740
Mar 11, 2026	26.15	28.42	26.14	28.37	28.37	10.30%	1,695,023
Mar 10, 2026	25.58	26.43	24.91	25.72	25.72	1.94%	1,016,816
Mar 9, 2026	27.22	27.33	25.13	25.23	25.23	-5.96%	1,407,558
Mar 6, 2026	27.35	27.60	26.40	26.83	26.83	-0.92%	1,132,749
Mar 5, 2026	26.74	27.81	26.59	27.08	27.08	2.38%	1,696,544
Mar 4, 2026	24.89	26.45	24.66	26.45	26.45	5.72%	1,160,182
Mar 3, 2026	25.07	25.28	24.31	25.02	25.02	0.36%	1,233,501
Mar 2, 2026	25.34	25.37	24.47	24.93	24.93	3.19%	1,219,301
Feb 27, 2026	23.81	24.20	22.93	24.16	24.16	2.24%	1,951,428
Feb 26, 2026	23.06	23.98	22.81	23.63	23.63	2.25%	1,454,212
Feb 25, 2026	22.72	23.29	22.19	23.11	23.11	6.45%	1,720,386