CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	32.92	33.91	32.53	33.36	-	4.18%	243,812
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
May 15, 2026	33.51	34.50	33.49	33.89	33.89	2.36%	1,271,268
May 14, 2026	34.00	34.23	32.92	33.11	33.11	-2.16%	728,077
May 13, 2026	34.41	34.48	33.20	33.84	33.84	-1.60%	795,939
May 12, 2026	35.23	35.23	34.28	34.39	34.39	-1.40%	733,048
May 11, 2026	33.83	34.94	33.45	34.88	34.88	4.28%	904,396
May 8, 2026	32.32	33.86	31.78	33.55	33.45	2.98%	753,619
May 7, 2026	31.96	32.65	31.16	32.58	32.48	-0.64%	928,240
May 6, 2026	33.13	33.77	32.30	32.79	32.69	-6.95%	1,138,703
May 5, 2026	33.78	35.33	33.55	35.24	35.13	3.04%	1,028,146
May 4, 2026	33.65	34.64	32.80	34.20	34.10	2.76%	794,135
May 1, 2026	32.64	33.48	32.01	33.28	33.18	0.42%	976,636
Apr 30, 2026	33.80	34.26	32.23	33.14	33.04	-2.90%	1,773,046
Apr 29, 2026	33.30	34.99	33.07	34.13	34.03	4.53%	1,432,403
Apr 28, 2026	32.77	33.01	31.85	32.65	32.55	0.80%	728,011
Apr 27, 2026	31.81	33.57	31.52	32.39	32.29	2.76%	990,866
Apr 24, 2026	31.24	31.84	30.75	31.52	31.43	0.96%	556,651
Apr 23, 2026	31.30	31.66	30.75	31.22	31.13	-0.26%	632,797
Apr 22, 2026	31.52	31.90	31.10	31.30	31.21	0.26%	667,364
Apr 21, 2026	30.39	31.50	29.93	31.22	31.13	3.45%	980,156
Apr 20, 2026	29.57	30.42	29.57	30.18	30.09	2.51%	881,834
Apr 17, 2026	30.71	30.75	28.79	29.44	29.35	-10.41%	1,722,596
Apr 16, 2026	32.00	33.22	31.95	32.86	32.76	3.86%	940,036
Apr 15, 2026	30.03	32.06	30.03	31.64	31.55	5.01%	1,196,961
Apr 14, 2026	31.32	31.44	30.08	30.13	30.04	-3.80%	776,244
Apr 13, 2026	31.31	32.18	30.69	31.32	31.23	2.19%	831,816
Apr 10, 2026	30.00	31.12	29.66	30.65	30.56	0.39%	807,155
Apr 9, 2026	32.80	33.29	30.18	30.53	30.44	-6.58%	1,277,972
Apr 8, 2026	30.31	32.84	30.00	32.68	32.58	-1.06%	1,557,451
Apr 7, 2026	32.47	33.52	32.47	33.03	32.93	1.51%	834,942
Apr 6, 2026	30.91	32.58	30.84	32.54	32.44	2.81%	873,906
Apr 2, 2026	32.85	33.02	31.42	31.65	31.56	0.16%	1,426,230
Apr 1, 2026	32.58	33.43	30.58	31.60	31.51	-6.09%	1,838,576
Mar 31, 2026	35.06	35.72	32.93	33.65	33.55	-3.69%	1,337,776
Mar 30, 2026	35.17	35.57	34.22	34.94	34.84	0.32%	1,221,463
Mar 27, 2026	34.59	35.19	33.79	34.83	34.73	1.40%	1,111,959
Mar 26, 2026	33.25	34.93	32.88	34.35	34.25	5.08%	1,304,019
Mar 25, 2026	32.57	33.91	32.53	32.69	32.59	-1.12%	2,089,672
Mar 24, 2026	32.97	35.13	32.93	33.06	32.96	1.88%	2,266,402
Mar 23, 2026	32.11	33.34	31.31	32.45	32.35	-4.05%	1,614,455
Mar 20, 2026	32.35	33.97	31.96	33.82	33.72	5.26%	2,776,444
Mar 19, 2026	33.53	34.50	31.68	32.13	32.03	-2.37%	3,065,956
Mar 18, 2026	30.30	32.93	30.02	32.91	32.81	10.36%	2,538,965