CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
97.37
-1.13 (-1.15%)
Nov 20, 2025, 4:00 PM EST - Market closed
CVR Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 98.50 | 99.26 | 96.56 | 97.37 | 97.37 | -1.15% | 37,894 |
| Nov 19, 2025 | 99.04 | 99.47 | 98.50 | 98.50 | 98.50 | -0.39% | 30,502 |
| Nov 18, 2025 | 97.30 | 100.89 | 95.80 | 98.89 | 98.89 | 1.47% | 54,430 |
| Nov 17, 2025 | 99.79 | 100.89 | 97.00 | 97.46 | 97.46 | -1.72% | 71,524 |
| Nov 14, 2025 | 97.17 | 99.85 | 97.04 | 99.17 | 99.17 | 1.35% | 76,592 |
| Nov 13, 2025 | 97.68 | 98.48 | 96.72 | 97.85 | 97.85 | 0.79% | 17,367 |
| Nov 12, 2025 | 96.84 | 97.72 | 96.50 | 97.08 | 97.08 | -0.33% | 30,774 |
| Nov 11, 2025 | 96.69 | 97.66 | 95.27 | 97.40 | 97.40 | 0.20% | 436,378 |
| Nov 10, 2025 | 95.15 | 98.26 | 94.60 | 97.21 | 97.21 | -2.47% | 61,917 |
| Nov 7, 2025 | 100.00 | 100.82 | 98.92 | 99.67 | 95.65 | 0.05% | 501,737 |
| Nov 6, 2025 | 99.45 | 99.86 | 98.73 | 99.62 | 95.60 | 0.51% | 70,097 |
| Nov 5, 2025 | 98.08 | 99.77 | 98.08 | 99.11 | 95.11 | 1.06% | 47,479 |
| Nov 4, 2025 | 98.80 | 99.00 | 97.31 | 98.07 | 94.11 | -0.58% | 24,268 |
| Nov 3, 2025 | 96.25 | 99.00 | 95.05 | 98.64 | 94.66 | 4.17% | 130,513 |
| Oct 31, 2025 | 95.90 | 96.00 | 94.06 | 94.69 | 90.87 | -0.18% | 19,009 |
| Oct 30, 2025 | 95.00 | 96.00 | 94.00 | 94.86 | 91.03 | 3.38% | 55,265 |
| Oct 29, 2025 | 92.00 | 92.83 | 91.44 | 91.76 | 88.06 | -0.12% | 15,360 |
| Oct 28, 2025 | 92.40 | 92.95 | 91.51 | 91.87 | 88.16 | -0.30% | 12,321 |
| Oct 27, 2025 | 93.64 | 94.51 | 92.15 | 92.15 | 88.43 | -1.46% | 16,908 |
| Oct 24, 2025 | 94.08 | 95.00 | 93.02 | 93.52 | 89.75 | -0.06% | 58,006 |
| Oct 23, 2025 | 91.05 | 93.99 | 91.05 | 93.58 | 89.81 | 0.73% | 15,643 |
| Oct 22, 2025 | 91.26 | 92.90 | 90.51 | 92.90 | 89.15 | 1.36% | 10,352 |
| Oct 21, 2025 | 91.19 | 92.50 | 91.01 | 91.65 | 87.95 | 0.43% | 21,171 |
| Oct 20, 2025 | 90.31 | 91.85 | 90.31 | 91.26 | 87.58 | 1.06% | 16,123 |
| Oct 17, 2025 | 90.89 | 91.85 | 90.01 | 90.30 | 86.66 | -0.15% | 15,050 |
| Oct 16, 2025 | 91.47 | 91.47 | 90.01 | 90.44 | 86.79 | -0.06% | 9,312 |
| Oct 15, 2025 | 91.00 | 91.10 | 89.20 | 90.49 | 86.84 | -0.11% | 20,046 |
| Oct 14, 2025 | 91.43 | 92.51 | 90.29 | 90.59 | 86.94 | -1.90% | 12,064 |
| Oct 13, 2025 | 92.01 | 94.00 | 91.25 | 92.34 | 88.62 | -0.25% | 20,549 |
| Oct 10, 2025 | 94.07 | 94.50 | 92.45 | 92.57 | 88.84 | -2.43% | 11,924 |
| Oct 9, 2025 | 93.00 | 94.88 | 92.50 | 94.88 | 91.05 | 2.01% | 11,064 |
| Oct 8, 2025 | 94.86 | 94.86 | 92.20 | 93.01 | 89.26 | -1.39% | 11,385 |
| Oct 7, 2025 | 94.98 | 94.98 | 93.70 | 94.32 | 90.52 | -0.34% | 7,067 |
| Oct 6, 2025 | 93.11 | 94.99 | 92.93 | 94.64 | 90.82 | 1.80% | 18,330 |
| Oct 3, 2025 | 91.65 | 93.65 | 91.65 | 92.97 | 89.22 | 0.87% | 26,969 |
| Oct 2, 2025 | 90.54 | 92.75 | 90.54 | 92.17 | 88.45 | 2.20% | 15,291 |
| Oct 1, 2025 | 90.00 | 90.61 | 90.00 | 90.19 | 86.55 | 0.08% | 11,722 |
| Sep 30, 2025 | 90.00 | 90.57 | 90.00 | 90.12 | 86.49 | -0.47% | 11,102 |
| Sep 29, 2025 | 90.90 | 90.90 | 90.00 | 90.55 | 86.90 | -0.29% | 19,537 |
| Sep 26, 2025 | 91.01 | 91.84 | 90.24 | 90.81 | 87.15 | 0.11% | 15,445 |
| Sep 25, 2025 | 92.00 | 92.69 | 90.20 | 90.71 | 87.05 | -1.18% | 20,444 |
| Sep 24, 2025 | 90.14 | 91.92 | 90.14 | 91.79 | 88.09 | 1.30% | 20,418 |
| Sep 23, 2025 | 90.32 | 91.63 | 90.32 | 90.61 | 86.96 | 0.33% | 15,046 |
| Sep 22, 2025 | 91.50 | 91.52 | 89.90 | 90.31 | 86.67 | -0.78% | 25,461 |
| Sep 19, 2025 | 91.50 | 92.06 | 90.27 | 91.02 | 87.35 | -0.12% | 22,445 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.33 | 91.13 | 87.45 | -0.47% | 16,312 |
| Sep 17, 2025 | 91.50 | 93.22 | 91.02 | 91.56 | 87.87 | 0.07% | 23,952 |
| Sep 16, 2025 | 87.50 | 91.74 | 87.38 | 91.50 | 87.81 | 5.17% | 44,817 |
| Sep 15, 2025 | 88.76 | 88.76 | 86.43 | 87.00 | 83.49 | -1.15% | 38,401 |
| Sep 12, 2025 | 87.00 | 88.24 | 86.75 | 88.01 | 84.46 | 1.73% | 15,578 |