CVR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	101.30	106.11	101.30	103.55	-	4.01%	60,689
Feb 27, 2026	101.65	101.87	98.82	99.56	99.19	-1.93%	96,454
Feb 26, 2026	98.85	101.52	97.75	101.52	101.14	1.27%	81,263
Feb 25, 2026	101.01	101.19	98.00	100.25	99.88	0.48%	96,603
Feb 24, 2026	96.30	101.12	96.00	99.77	99.40	3.59%	56,125
Feb 23, 2026	99.30	100.33	96.31	96.31	95.95	-4.45%	82,696
Feb 20, 2026	107.17	107.17	99.00	100.80	100.43	-6.22%	105,991
Feb 19, 2026	103.15	110.19	99.00	107.49	107.09	-0.46%	82,386
Feb 18, 2026	107.75	110.77	107.50	107.99	107.59	0.93%	40,775
Feb 17, 2026	109.27	109.48	106.21	107.00	106.60	-1.71%	28,311
Feb 13, 2026	110.83	112.40	107.00	108.86	108.46	-1.65%	22,543
Feb 12, 2026	110.58	112.04	107.51	110.69	110.28	0.66%	40,064
Feb 11, 2026	109.42	111.00	106.88	109.96	109.55	0.79%	17,613
Feb 10, 2026	109.01	110.00	108.04	109.10	108.69	0.69%	15,172
Feb 9, 2026	103.27	109.08	103.27	108.35	107.95	5.82%	33,752
Feb 6, 2026	102.89	103.53	102.00	102.39	102.01	-0.49%	12,419
Feb 5, 2026	104.43	104.43	100.00	102.89	102.51	-0.57%	13,958
Feb 4, 2026	102.25	104.25	101.55	103.48	103.10	0.71%	15,644
Feb 3, 2026	101.23	105.25	101.23	102.75	102.37	0.92%	20,927
Feb 2, 2026	102.70	103.88	100.72	101.81	101.43	-1.70%	23,799
Jan 30, 2026	104.67	106.53	101.00	103.57	103.19	-1.66%	26,909
Jan 29, 2026	106.98	106.98	104.11	105.32	104.93	-1.03%	12,689
Jan 28, 2026	104.03	107.99	102.81	106.42	106.02	2.28%	28,923
Jan 27, 2026	105.00	108.00	101.10	104.05	103.66	2.01%	40,236
Jan 26, 2026	112.50	118.99	99.00	102.00	101.62	-13.82%	201,425
Jan 23, 2026	115.99	119.30	115.99	118.36	117.92	1.43%	17,337
Jan 22, 2026	116.60	118.00	116.06	116.69	116.26	0.95%	13,824
Jan 21, 2026	115.34	116.01	114.31	115.59	115.16	0.77%	16,673
Jan 20, 2026	112.74	115.51	111.03	114.71	114.28	1.51%	29,365
Jan 16, 2026	115.16	117.92	111.78	113.00	112.58	-4.70%	63,814
Jan 15, 2026	115.03	119.90	114.50	118.57	118.13	3.48%	35,372
Jan 14, 2026	113.57	115.07	112.25	114.58	114.15	1.52%	23,335
Jan 13, 2026	113.68	114.82	112.00	112.87	112.45	-0.22%	27,711
Jan 12, 2026	110.00	113.72	109.33	113.12	112.70	3.68%	33,825
Jan 9, 2026	107.98	109.65	107.06	109.10	108.69	0.47%	17,123
Jan 8, 2026	108.62	108.62	107.00	108.59	108.19	0.55%	15,323
Jan 7, 2026	109.62	109.67	106.35	108.00	107.60	-1.48%	31,618
Jan 6, 2026	106.00	109.95	104.43	109.62	109.21	4.83%	38,355
Jan 5, 2026	102.53	105.50	101.63	104.57	104.18	3.02%	33,499
Jan 2, 2026	101.76	102.79	101.05	101.50	101.12	-0.98%	32,158
Dec 31, 2025	98.02	104.20	97.68	102.50	102.12	4.30%	77,162
Dec 30, 2025	98.30	99.00	97.00	98.27	97.90	-0.08%	32,325
Dec 29, 2025	97.58	99.09	96.50	98.35	97.98	1.14%	21,446
Dec 26, 2025	96.55	97.70	96.25	97.24	96.88	0.46%	18,707
Dec 24, 2025	96.43	96.80	96.34	96.79	96.43	0.14%	10,426
Dec 23, 2025	95.19	97.20	95.05	96.65	96.29	1.24%	22,369
Dec 22, 2025	95.54	96.00	95.28	95.47	95.12	-0.01%	21,203
Dec 19, 2025	95.74	95.92	95.00	95.48	95.13	0.37%	13,911
Dec 18, 2025	95.22	96.00	94.78	95.13	94.78	0.40%	15,642
Dec 17, 2025	94.78	95.60	94.00	94.75	94.40	-0.03%	11,110