CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	52.00	52.87	49.82	50.02	-	-2.91%	448,174
Sep 25, 2026	50.58	52.31	49.76	51.52	51.52	0.43%	1,157,891
Sep 24, 2026	52.55	52.99	51.06	51.30	51.30	-0.97%	900,836
Sep 23, 2026	52.66	53.48	50.18	51.80	51.80	-0.63%	1,230,916
Sep 22, 2026	52.00	54.11	51.22	52.13	52.13	-1.92%	1,140,447
Sep 21, 2026	53.19	55.19	52.70	53.15	53.15	-1.01%	1,204,651
Sep 18, 2026	54.10	54.64	53.04	53.69	53.69	-0.83%	1,870,557
Sep 17, 2026	51.88	54.39	51.76	54.14	54.14	2.05%	951,789
Sep 16, 2026	51.05	53.93	50.75	53.05	53.05	1.69%	1,326,221
Sep 15, 2026	48.87	52.55	48.69	52.17	52.17	7.28%	1,020,513
Sep 14, 2026	50.25	51.11	47.47	48.63	48.63	-2.07%	1,666,528
Sep 11, 2026	48.36	52.40	48.20	49.66	49.66	2.18%	1,310,377
Sep 10, 2026	48.76	50.27	48.20	48.60	48.60	1.82%	1,655,983
Sep 9, 2026	46.68	47.85	44.94	47.73	47.73	3.49%	1,135,057
Sep 8, 2026	45.00	46.28	44.88	46.12	46.12	3.64%	1,156,228
Sep 4, 2026	42.89	44.65	42.44	44.50	44.50	2.11%	1,030,602
Sep 3, 2026	42.45	43.64	42.11	43.58	43.58	1.54%	989,447
Sep 2, 2026	42.58	44.33	42.58	42.92	42.92	0.12%	1,161,368
Sep 1, 2026	42.94	43.15	41.14	42.87	42.87	2.41%	1,096,790
Aug 31, 2026	43.47	43.47	40.22	41.86	41.86	0.24%	1,657,513
Aug 28, 2026	39.85	42.20	39.85	41.76	41.76	5.03%	929,369
Aug 27, 2026	40.04	40.30	38.94	39.76	39.76	-0.67%	963,087
Aug 26, 2026	37.32	40.70	37.32	40.03	40.03	5.65%	888,231
Aug 25, 2026	37.55	38.39	37.38	37.89	37.89	-0.37%	562,940
Aug 24, 2026	39.09	40.00	37.68	38.03	38.03	-3.75%	870,009
Aug 21, 2026	36.18	40.17	36.14	39.51	39.51	10.27%	1,771,075
Aug 20, 2026	37.16	37.50	35.79	35.83	35.83	-2.37%	716,667
Aug 19, 2026	36.69	37.30	36.19	36.70	36.70	0.11%	566,228
Aug 18, 2026	36.97	37.13	35.70	36.66	36.66	0.66%	594,143
Aug 17, 2026	35.31	36.87	34.86	36.42	36.42	3.29%	662,063
Aug 14, 2026	35.82	35.82	35.06	35.26	35.26	-0.96%	592,143
Aug 13, 2026	34.74	35.63	34.13	35.60	35.60	1.60%	483,535
Aug 12, 2026	33.55	35.16	33.55	35.04	35.04	2.91%	687,638
Aug 11, 2026	32.78	34.39	32.51	34.05	34.05	5.03%	1,020,328
Aug 10, 2026	31.86	32.84	31.86	32.42	32.42	4.41%	984,021
Aug 7, 2026	30.78	31.68	29.80	31.15	31.05	-0.70%	802,798
Aug 6, 2026	31.72	31.79	30.46	31.37	31.27	0.54%	978,929
Aug 5, 2026	33.24	33.35	31.17	31.20	31.10	-6.39%	1,049,326
Aug 4, 2026	32.31	33.45	31.86	33.33	33.22	1.34%	953,925
Aug 3, 2026	34.82	35.27	32.73	32.89	32.78	-7.66%	1,333,187
Jul 31, 2026	38.38	38.87	35.32	35.62	35.51	-6.46%	1,431,161
Jul 30, 2026	36.00	39.91	35.83	38.08	37.96	9.99%	2,388,870
Jul 29, 2026	34.66	35.44	34.28	34.62	34.51	2.61%	993,876
Jul 28, 2026	34.17	34.73	32.73	33.74	33.63	-0.97%	827,017
Jul 27, 2026	32.63	34.15	32.61	34.07	33.96	1.85%	1,283,543
Jul 24, 2026	33.53	34.25	32.67	33.45	33.34	-1.44%	724,524
Jul 23, 2026	36.05	36.05	33.82	33.94	33.83	-2.69%	884,856
Jul 22, 2026	35.88	36.06	34.55	34.88	34.77	-1.47%	529,975
Jul 21, 2026	35.00	35.79	34.04	35.40	35.29	2.14%	1,055,101
Jul 20, 2026	34.85	35.83	34.64	34.66	34.55	-1.34%	700,636