CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	34.66	35.44	34.28	34.62	34.62	2.61%	991,366
Jul 28, 2026	34.17	34.73	32.73	33.74	33.74	-0.97%	826,805
Jul 27, 2026	32.63	34.15	32.61	34.07	34.07	1.85%	1,283,508
Jul 24, 2026	33.53	34.25	32.67	33.45	33.45	-1.44%	724,202
Jul 23, 2026	36.05	36.05	33.82	33.94	33.94	-2.69%	884,779
Jul 22, 2026	35.88	36.06	34.55	34.88	34.88	-1.47%	529,969
Jul 21, 2026	35.00	35.79	34.04	35.40	35.40	2.14%	1,054,888
Jul 20, 2026	34.85	35.83	34.64	34.66	34.66	-1.34%	700,545
Jul 17, 2026	34.03	35.17	33.67	35.13	35.13	4.99%	742,541
Jul 16, 2026	33.26	33.90	32.82	33.46	33.46	2.80%	598,571
Jul 15, 2026	33.40	33.40	31.68	32.55	32.55	-3.07%	983,636
Jul 14, 2026	33.89	33.89	32.99	33.58	33.58	0.36%	1,058,102
Jul 13, 2026	31.67	33.88	31.67	33.46	33.46	8.04%	1,028,689
Jul 10, 2026	31.64	31.84	30.26	30.97	30.97	-0.99%	699,770
Jul 9, 2026	30.62	31.30	30.34	31.28	31.28	1.69%	917,405
Jul 8, 2026	29.56	31.46	29.42	30.76	30.76	7.36%	1,033,559
Jul 7, 2026	28.96	28.99	27.89	28.65	28.65	-0.80%	826,376
Jul 6, 2026	28.39	29.59	28.30	28.88	28.88	1.40%	686,852
Jul 2, 2026	28.70	29.48	28.31	28.48	28.48	-0.59%	689,704
Jul 1, 2026	27.21	28.77	27.21	28.65	28.65	4.03%	874,319
Jun 30, 2026	28.56	28.91	27.26	27.54	27.54	-1.99%	844,390
Jun 29, 2026	27.72	29.30	27.50	28.10	28.10	3.69%	1,329,609
Jun 26, 2026	26.95	27.15	26.32	27.10	27.10	-0.77%	1,819,625
Jun 25, 2026	26.68	27.96	26.61	27.31	27.31	1.90%	1,495,549
Jun 24, 2026	26.48	27.51	26.20	26.80	26.80	-1.47%	956,498
Jun 23, 2026	26.40	27.67	26.05	27.20	27.20	-2.51%	1,910,428
Jun 22, 2026	27.71	27.95	26.96	27.90	27.90	1.82%	917,839
Jun 18, 2026	27.42	27.62	26.53	27.40	27.40	-1.01%	2,115,815
Jun 17, 2026	28.45	28.50	27.50	27.68	27.68	-2.95%	1,083,872
Jun 16, 2026	28.50	28.88	28.20	28.52	28.52	-1.25%	714,619
Jun 15, 2026	29.12	29.20	28.29	28.88	28.88	-5.84%	877,955
Jun 12, 2026	30.04	31.15	29.95	30.67	30.67	0.92%	962,009
Jun 11, 2026	31.73	32.45	30.11	30.39	30.39	-2.44%	1,155,852
Jun 10, 2026	31.58	32.04	31.13	31.15	31.15	-0.73%	863,228
Jun 9, 2026	32.88	33.12	31.19	31.38	31.38	-5.82%	1,051,675
Jun 8, 2026	33.76	34.25	33.00	33.32	33.32	0.51%	468,163
Jun 5, 2026	33.38	34.33	32.91	33.15	33.15	-1.78%	726,530
Jun 4, 2026	33.77	34.49	33.43	33.75	33.75	-4.96%	810,521
Jun 3, 2026	36.00	36.43	35.20	35.51	35.51	-0.42%	602,470
Jun 2, 2026	34.54	35.95	34.49	35.66	35.66	2.12%	562,844
Jun 1, 2026	34.00	35.10	33.54	34.92	34.92	5.12%	600,275
May 29, 2026	33.47	34.08	33.05	33.22	33.22	-1.19%	704,900
May 28, 2026	32.92	33.91	32.53	33.62	33.62	5.00%	579,836
May 27, 2026	31.11	32.20	30.59	32.02	32.02	1.11%	509,645
May 26, 2026	31.90	32.79	31.18	31.67	31.67	-2.40%	492,893
May 22, 2026	31.75	32.67	31.41	32.45	32.45	1.92%	559,276
May 21, 2026	33.98	34.00	31.75	31.84	31.84	-4.90%	744,832
May 20, 2026	34.22	34.55	32.74	33.48	33.48	-2.50%	877,980
May 19, 2026	34.69	34.69	33.22	34.34	34.34	-0.58%	714,799
May 18, 2026	33.55	35.15	32.34	34.54	34.54	1.92%	954,527