CVR Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.12	40.63	37.22	38.13	38.13	-4.29%	3,245,465
Nov 5, 2026	43.01	43.57	39.75	39.84	39.84	-7.37%	6,394,263
Nov 4, 2026	47.21	47.30	39.79	43.01	43.01	-11.50%	13,432,987
Nov 3, 2026	51.06	52.62	47.36	48.60	48.60	-13.09%	3,250,083
Nov 2, 2026	57.21	58.69	55.74	55.92	55.92	-4.20%	772,991
Oct 30, 2026	55.54	58.85	55.54	58.37	58.37	2.73%	621,892
Oct 29, 2026	57.75	57.98	55.05	56.82	56.82	-0.44%	564,093
Oct 28, 2026	57.27	58.77	55.26	57.07	57.07	-0.63%	676,237
Oct 27, 2026	61.47	61.75	56.45	57.43	57.43	-7.40%	1,186,328
Oct 26, 2026	58.70	62.79	58.50	62.02	62.02	6.64%	701,627
Oct 23, 2026	59.06	59.21	57.28	58.16	58.16	-0.80%	770,903
Oct 22, 2026	61.46	61.46	57.47	58.63	58.63	-3.46%	611,285
Oct 21, 2026	62.07	62.66	59.47	60.73	60.73	-1.84%	855,414
Oct 20, 2026	60.04	62.41	59.34	61.87	61.87	3.31%	631,409
Oct 19, 2026	62.00	63.46	58.78	59.89	59.89	-2.49%	821,860
Oct 16, 2026	62.50	62.92	60.38	61.42	61.42	-0.42%	584,150
Oct 15, 2026	60.80	62.85	60.11	61.68	61.68	-0.45%	932,317
Oct 14, 2026	63.30	63.51	61.25	61.96	61.96	-1.84%	521,243
Oct 13, 2026	59.46	63.32	59.31	63.12	63.12	7.15%	810,749
Oct 12, 2026	59.16	59.56	57.84	58.91	58.91	1.53%	778,912
Oct 9, 2026	59.48	61.09	57.78	58.02	58.02	-2.55%	635,387
Oct 8, 2026	58.74	59.72	58.00	59.54	59.54	3.76%	751,174
Oct 7, 2026	57.42	58.92	56.81	57.38	57.38	-0.07%	621,454
Oct 6, 2026	56.18	58.56	55.65	57.42	57.42	0.84%	875,927
Oct 5, 2026	54.66	57.25	53.68	56.94	56.94	3.85%	819,331
Oct 2, 2026	54.83	56.24	52.84	54.83	54.83	0.86%	780,593
Oct 1, 2026	50.82	54.40	50.60	54.36	54.36	6.61%	964,406
Sep 30, 2026	51.00	53.33	50.95	50.99	50.99	0.83%	1,025,934
Sep 29, 2026	49.95	51.92	49.92	50.57	50.57	-0.35%	1,015,957
Sep 28, 2026	52.00	52.87	49.82	50.75	50.75	-1.49%	1,202,894
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