CVR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	103.27	109.08	103.27	108.35	108.35	5.82%	33,747
Feb 6, 2026	102.89	103.53	102.00	102.39	102.39	-0.49%	12,285
Feb 5, 2026	104.43	104.43	100.00	102.89	102.89	-0.57%	13,414
Feb 4, 2026	102.25	104.25	101.55	103.48	103.48	0.71%	15,633
Feb 3, 2026	101.23	105.25	101.23	102.75	102.75	0.92%	20,620
Feb 2, 2026	102.70	103.88	100.72	101.81	101.81	-1.70%	23,704
Jan 30, 2026	104.67	106.53	101.00	103.57	103.57	-1.66%	26,908
Jan 29, 2026	106.98	106.98	104.11	105.32	105.32	-1.03%	12,689
Jan 28, 2026	104.03	107.99	102.81	106.42	106.42	2.28%	28,696
Jan 27, 2026	105.00	108.00	101.10	104.05	104.05	2.01%	40,229
Jan 26, 2026	112.50	118.99	99.00	102.00	102.00	-13.82%	201,044
Jan 23, 2026	115.99	119.30	115.99	118.36	118.36	1.43%	17,321
Jan 22, 2026	116.60	118.00	116.06	116.69	116.69	0.95%	13,823
Jan 21, 2026	115.34	116.01	114.31	115.59	115.59	0.77%	16,673
Jan 20, 2026	112.74	115.51	111.03	114.71	114.71	1.51%	29,347
Jan 16, 2026	115.16	117.92	111.78	113.00	113.00	-4.70%	63,765
Jan 15, 2026	115.03	119.90	114.50	118.57	118.57	3.48%	35,361
Jan 14, 2026	113.57	115.07	112.25	114.58	114.58	1.52%	23,327
Jan 13, 2026	113.68	114.82	112.00	112.87	112.87	-0.22%	27,708
Jan 12, 2026	110.00	113.72	109.33	113.12	113.12	3.68%	33,715
Jan 9, 2026	107.98	109.65	107.06	109.10	109.10	0.47%	17,123
Jan 8, 2026	108.62	108.62	107.00	108.59	108.59	0.55%	15,309
Jan 7, 2026	109.62	109.67	106.35	108.00	108.00	-1.48%	31,618
Jan 6, 2026	106.00	109.95	104.43	109.62	109.62	4.83%	38,335
Jan 5, 2026	102.53	105.50	101.63	104.57	104.57	3.02%	33,499
Jan 2, 2026	101.76	102.79	101.05	101.50	101.50	-0.98%	32,158
Dec 31, 2025	98.02	104.20	97.68	102.50	102.50	4.30%	77,162
Dec 30, 2025	98.30	99.00	97.00	98.27	98.27	-0.08%	32,325
Dec 29, 2025	97.58	99.09	96.50	98.35	98.35	1.14%	21,446
Dec 26, 2025	96.55	97.70	96.25	97.24	97.24	0.46%	18,707
Dec 24, 2025	96.43	96.80	96.34	96.79	96.79	0.14%	10,426
Dec 23, 2025	95.19	97.20	95.05	96.65	96.65	1.24%	22,369
Dec 22, 2025	95.54	96.00	95.28	95.47	95.47	-0.01%	21,203
Dec 19, 2025	95.74	95.92	95.00	95.48	95.48	0.37%	13,911
Dec 18, 2025	95.22	96.00	94.78	95.13	95.13	0.40%	15,642
Dec 17, 2025	94.78	95.60	94.00	94.75	94.75	-0.03%	11,110
Dec 16, 2025	95.99	95.99	94.51	94.78	94.78	-0.82%	13,638
Dec 15, 2025	96.00	96.00	94.92	95.56	95.56	0.07%	35,912
Dec 12, 2025	94.89	96.00	94.89	95.49	95.49	0.67%	19,151
Dec 11, 2025	94.38	95.33	93.85	94.85	94.85	1.38%	21,615
Dec 10, 2025	93.57	94.18	93.43	93.56	93.56	-0.44%	10,088
Dec 9, 2025	94.10	94.55	93.51	93.97	93.97	-0.39%	23,139
Dec 8, 2025	94.30	95.00	93.66	94.34	94.34	0.07%	8,842
Dec 5, 2025	95.30	95.46	93.43	94.27	94.27	-0.76%	21,629
Dec 4, 2025	95.50	95.50	94.55	94.99	94.99	-0.09%	11,517
Dec 3, 2025	96.11	97.34	94.55	95.08	95.08	0.28%	13,254
Dec 2, 2025	96.47	96.47	94.50	94.81	94.81	-0.61%	13,745
Dec 1, 2025	97.00	97.37	95.00	95.39	95.39	-1.21%	31,767
Nov 28, 2025	95.60	96.75	95.60	96.56	96.56	1.36%	21,251
Nov 26, 2025	94.50	96.75	94.50	95.26	95.26	0.80%	10,815