CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
87.98
-0.48 (-0.54%)
Sep 5, 2025, 4:00 PM - Market closed
CVR Partners, LP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 88.15 | 88.53 | 86.95 | 87.98 | 87.98 | -0.54% | 11,147 |
| Sep 4, 2025 | 87.66 | 89.35 | 87.66 | 88.46 | 88.46 | 0.37% | 9,365 |
| Sep 3, 2025 | 90.70 | 90.70 | 88.00 | 88.13 | 88.13 | -1.42% | 17,862 |
| Sep 2, 2025 | 90.05 | 90.10 | 88.92 | 89.40 | 89.40 | -0.37% | 14,132 |
| Aug 29, 2025 | 90.00 | 90.40 | 89.24 | 89.73 | 89.73 | -0.83% | 13,741 |
| Aug 28, 2025 | 91.09 | 91.09 | 89.50 | 90.48 | 90.48 | -0.11% | 9,115 |
| Aug 27, 2025 | 90.36 | 90.99 | 89.52 | 90.58 | 90.58 | -0.31% | 7,778 |
| Aug 26, 2025 | 90.00 | 91.19 | 89.95 | 90.86 | 90.86 | 0.61% | 9,617 |
| Aug 25, 2025 | 89.76 | 90.70 | 89.53 | 90.31 | 90.31 | 0.29% | 9,558 |
| Aug 22, 2025 | 89.75 | 91.03 | 89.00 | 90.05 | 90.05 | -0.22% | 23,743 |
| Aug 21, 2025 | 90.72 | 91.64 | 90.00 | 90.25 | 90.25 | 0.07% | 6,876 |
| Aug 20, 2025 | 90.16 | 91.00 | 90.00 | 90.19 | 90.19 | -0.64% | 7,860 |
| Aug 19, 2025 | 91.85 | 93.00 | 89.38 | 90.77 | 90.77 | -1.76% | 14,624 |
| Aug 18, 2025 | 91.74 | 92.99 | 89.42 | 92.40 | 92.40 | 1.23% | 35,219 |
| Aug 15, 2025 | 89.00 | 91.80 | 88.50 | 91.28 | 91.28 | 2.24% | 28,051 |
| Aug 14, 2025 | 90.01 | 90.77 | 88.92 | 89.28 | 89.28 | -0.03% | 10,903 |
| Aug 13, 2025 | 89.57 | 90.57 | 89.02 | 89.31 | 89.31 | -0.65% | 18,417 |
| Aug 12, 2025 | 90.17 | 91.22 | 89.00 | 89.89 | 89.89 | 0.46% | 17,447 |
| Aug 11, 2025 | 93.00 | 93.08 | 89.00 | 89.48 | 89.48 | -7.30% | 50,466 |
| Aug 8, 2025 | 96.72 | 98.99 | 95.56 | 96.53 | 92.51 | 0.63% | 60,147 |
| Aug 7, 2025 | 97.50 | 97.50 | 95.00 | 95.93 | 91.93 | -0.95% | 30,012 |
| Aug 6, 2025 | 97.65 | 98.00 | 96.57 | 96.85 | 92.82 | 0.04% | 51,071 |
| Aug 5, 2025 | 97.00 | 97.84 | 95.63 | 96.81 | 92.78 | -0.36% | 38,927 |
| Aug 4, 2025 | 96.86 | 97.69 | 96.00 | 97.16 | 93.11 | 1.55% | 34,688 |
| Aug 1, 2025 | 94.16 | 98.08 | 94.16 | 95.68 | 91.69 | 1.00% | 47,056 |
| Jul 31, 2025 | 92.00 | 96.87 | 91.50 | 94.73 | 90.78 | 5.78% | 57,345 |
| Jul 30, 2025 | 91.02 | 91.78 | 89.55 | 89.55 | 85.82 | -1.27% | 44,799 |
| Jul 29, 2025 | 89.82 | 91.10 | 88.25 | 90.70 | 86.92 | 1.50% | 26,388 |
| Jul 28, 2025 | 90.00 | 90.50 | 89.10 | 89.36 | 85.64 | - | 13,903 |
| Jul 25, 2025 | 88.89 | 90.94 | 88.33 | 89.36 | 85.64 | 1.55% | 15,307 |
| Jul 24, 2025 | 89.00 | 89.00 | 87.99 | 88.00 | 84.33 | -0.68% | 8,949 |
| Jul 23, 2025 | 88.58 | 89.43 | 88.08 | 88.60 | 84.91 | 1.01% | 13,992 |
| Jul 22, 2025 | 86.76 | 89.21 | 86.76 | 87.71 | 84.06 | 1.15% | 15,243 |
| Jul 21, 2025 | 88.49 | 88.50 | 86.23 | 86.71 | 83.10 | -2.13% | 17,573 |
| Jul 18, 2025 | 89.09 | 90.99 | 88.25 | 88.60 | 84.91 | 0.33% | 9,916 |
| Jul 17, 2025 | 89.11 | 89.11 | 87.73 | 88.31 | 84.63 | 0.38% | 4,937 |
| Jul 16, 2025 | 90.72 | 90.72 | 87.98 | 87.98 | 84.32 | -1.27% | 14,521 |
| Jul 15, 2025 | 89.48 | 89.64 | 88.60 | 89.11 | 85.40 | -0.52% | 6,839 |
| Jul 14, 2025 | 89.50 | 91.37 | 88.88 | 89.58 | 85.85 | -0.78% | 34,807 |
| Jul 11, 2025 | 88.57 | 91.60 | 87.81 | 90.28 | 86.52 | 1.22% | 27,827 |
| Jul 10, 2025 | 89.11 | 90.59 | 87.02 | 89.19 | 85.47 | -0.35% | 41,393 |
| Jul 9, 2025 | 90.19 | 90.27 | 89.11 | 89.50 | 85.77 | -0.08% | 10,264 |
| Jul 8, 2025 | 89.08 | 90.19 | 88.24 | 89.57 | 85.84 | 0.53% | 12,466 |
| Jul 7, 2025 | 88.24 | 89.59 | 88.24 | 89.10 | 85.39 | 0.19% | 6,262 |
| Jul 3, 2025 | 89.00 | 89.96 | 88.80 | 88.93 | 85.23 | 0.16% | 3,669 |
| Jul 2, 2025 | 89.84 | 90.05 | 88.08 | 88.79 | 85.09 | -0.44% | 15,205 |
| Jul 1, 2025 | 88.42 | 90.24 | 88.42 | 89.18 | 85.47 | 0.38% | 10,369 |
| Jun 30, 2025 | 87.90 | 90.00 | 87.30 | 88.84 | 85.14 | 0.67% | 15,704 |
| Jun 27, 2025 | 89.17 | 89.65 | 87.16 | 88.25 | 84.57 | -1.26% | 32,496 |
| Jun 26, 2025 | 90.77 | 90.85 | 87.84 | 89.38 | 85.66 | -1.17% | 18,235 |