CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	34.03	35.17	33.67	35.13	35.02	4.99%	761,057
Jul 16, 2026	33.26	33.90	32.82	33.46	33.35	2.80%	646,129
Jul 15, 2026	33.40	33.40	31.68	32.55	32.45	-3.07%	983,637
Jul 14, 2026	33.89	33.89	32.99	33.58	33.47	0.36%	1,103,917
Jul 13, 2026	31.67	33.88	31.67	33.46	33.35	8.04%	1,030,291
Jul 10, 2026	31.64	31.84	30.26	30.97	30.87	-0.99%	736,486
Jul 9, 2026	30.62	31.30	30.34	31.28	31.18	1.69%	960,778
Jul 8, 2026	29.56	31.46	29.42	30.76	30.66	7.36%	1,054,318
Jul 7, 2026	28.96	28.99	27.89	28.65	28.56	-0.80%	827,149
Jul 6, 2026	28.39	29.59	28.30	28.88	28.79	1.40%	686,852
Jul 2, 2026	28.70	29.48	28.31	28.48	28.39	-0.59%	690,063
Jul 1, 2026	27.21	28.77	27.21	28.65	28.56	4.03%	877,509
Jun 30, 2026	28.56	28.91	27.26	27.54	27.45	-1.99%	844,390
Jun 29, 2026	27.72	29.30	27.50	28.10	28.01	3.69%	1,329,910
Jun 26, 2026	26.95	27.15	26.32	27.10	27.01	-0.77%	1,824,134