CVR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	94.38	95.33	93.85	94.85	94.85	1.38%	21,604
Dec 10, 2025	93.57	94.18	93.43	93.56	93.56	-0.44%	9,888
Dec 9, 2025	94.10	94.55	93.51	93.97	93.97	-0.39%	23,135
Dec 8, 2025	94.30	95.00	93.66	94.34	94.34	0.07%	8,566
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%	11,499
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%	13,720
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
Nov 25, 2025	97.00	97.48	94.00	94.50	94.50	-2.86%	29,772
Nov 24, 2025	97.75	99.16	96.74	97.28	97.28	-0.16%	25,193
Nov 21, 2025	97.99	98.46	96.51	97.44	97.44	0.07%	20,670
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