CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	31.32	31.44	30.71	30.82	-	-1.60%	102,909
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
Feb 24, 2026	21.02	21.73	20.96	21.71	21.71	3.04%	1,707,157
Feb 23, 2026	20.66	21.20	20.48	21.07	21.07	1.69%	2,027,666
Feb 20, 2026	21.11	21.44	20.33	20.72	20.72	-4.03%	2,743,106
Feb 19, 2026	20.50	21.79	19.62	21.59	21.59	-3.44%	2,088,697
Feb 18, 2026	22.70	22.83	22.00	22.36	22.36	-0.71%	1,077,747
Feb 17, 2026	23.63	23.63	22.24	22.52	22.52	-2.81%	1,225,139
Feb 13, 2026	22.65	23.31	22.65	23.17	23.17	1.58%	731,520
Feb 12, 2026	24.40	24.41	22.60	22.81	22.81	-6.63%	958,070
Feb 11, 2026	24.80	24.97	24.11	24.43	24.43	0.95%	777,557
Feb 10, 2026	24.75	24.75	24.10	24.20	24.20	-2.18%	860,876
Feb 9, 2026	24.41	24.83	24.17	24.74	24.74	0.81%	1,030,598
Feb 6, 2026	23.58	24.90	23.58	24.54	24.54	3.98%	997,248
Feb 5, 2026	23.71	24.03	23.27	23.60	23.60	-1.17%	859,884
Feb 4, 2026	23.49	24.15	23.49	23.88	23.88	2.31%	904,472
Feb 3, 2026	22.47	23.36	21.84	23.34	23.34	3.78%	1,182,661
Feb 2, 2026	21.94	22.68	21.55	22.49	22.49	-1.10%	1,152,300