CVR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	111.45	113.00	110.79	111.65	111.65	0.15%	24,737
Jun 30, 2026	113.00	113.21	111.01	111.48	111.48	-0.83%	17,882
Jun 29, 2026	109.91	114.49	109.00	112.41	112.41	2.68%	47,567
Jun 26, 2026	109.56	111.00	107.20	109.48	109.48	-0.06%	28,965
Jun 25, 2026	108.33	110.28	107.81	109.55	109.55	1.40%	42,172
Jun 24, 2026	109.46	110.16	107.72	108.04	108.04	-1.81%	39,123
Jun 23, 2026	110.00	111.55	110.00	110.03	110.03	0.02%	35,149
Jun 22, 2026	111.30	112.00	109.26	110.01	110.01	-1.25%	63,822
Jun 18, 2026	111.96	112.68	110.30	111.40	111.40	0.11%	40,602
Jun 17, 2026	110.44	114.58	110.44	111.28	111.28	0.23%	44,896
Jun 16, 2026	111.57	111.57	109.32	111.03	111.03	-0.31%	48,320
Jun 15, 2026	111.66	112.25	107.00	111.38	111.38	-1.00%	64,105
Jun 12, 2026	113.44	114.20	112.30	112.51	112.51	-0.82%	60,234
Jun 11, 2026	117.71	119.50	112.40	113.44	113.44	-2.63%	80,772
Jun 10, 2026	118.53	118.99	116.10	116.51	116.51	-0.22%	41,735
Jun 9, 2026	116.49	117.50	114.52	116.77	116.77	0.48%	55,440
Jun 8, 2026	118.50	120.19	116.21	116.21	116.21	-2.02%	54,637
Jun 5, 2026	122.20	122.20	118.25	118.61	118.61	-1.72%	41,623
Jun 4, 2026	120.66	122.00	120.35	120.68	120.68	-0.88%	19,802
Jun 3, 2026	119.55	123.28	119.55	121.75	121.75	1.84%	37,070
Jun 2, 2026	119.96	121.24	116.50	119.55	119.55	-0.37%	72,240
Jun 1, 2026	122.96	123.63	119.20	119.99	119.99	-1.08%	62,773
May 29, 2026	121.41	122.55	120.10	121.30	121.30	-1.20%	48,245
May 28, 2026	123.48	125.00	121.06	122.77	122.77	0.41%	56,277
May 27, 2026	122.25	122.27	120.14	122.27	122.27	-1.17%	61,205
May 26, 2026	123.89	125.04	122.26	123.72	123.72	-1.16%	38,826
May 22, 2026	122.91	125.48	122.30	125.17	125.17	1.97%	15,957
May 21, 2026	122.00	123.98	122.00	122.75	122.75	0.74%	32,977
May 20, 2026	126.07	129.60	121.44	121.85	121.85	-3.92%	62,215
May 19, 2026	126.71	128.80	124.82	126.82	126.82	0.33%	47,259
May 18, 2026	129.78	131.23	125.13	126.40	126.40	-2.39%	64,728
May 15, 2026	127.76	129.75	127.48	129.50	129.50	2.29%	41,567
May 14, 2026	128.99	132.24	125.50	126.60	126.60	-3.03%	49,571
May 13, 2026	133.90	133.90	129.07	130.55	130.55	-1.66%	48,393
May 12, 2026	132.00	133.79	128.22	132.76	132.76	0.43%	68,426
May 11, 2026	122.84	132.19	122.10	132.19	132.19	8.15%	113,191
May 8, 2026	127.24	128.82	125.00	126.23	122.23	-0.87%	134,443
May 7, 2026	128.89	130.09	126.50	127.34	123.30	-2.35%	113,134
May 6, 2026	133.45	134.00	129.00	130.40	126.27	-3.46%	76,641
May 5, 2026	133.77	136.00	132.95	135.08	130.80	0.28%	80,452
May 4, 2026	130.00	135.29	128.00	134.70	130.43	5.23%	93,298
May 1, 2026	129.00	129.74	126.55	128.00	123.94	-0.63%	65,161
Apr 30, 2026	133.00	135.86	128.81	128.81	124.73	-3.35%	123,025
Apr 29, 2026	134.16	139.26	131.71	133.27	129.05	-0.72%	141,363
Apr 28, 2026	135.00	136.70	133.66	134.23	129.98	-0.10%	104,100
Apr 27, 2026	130.83	134.99	130.49	134.37	130.11	2.41%	98,126
Apr 24, 2026	131.21	133.12	129.24	131.21	127.05	0.74%	74,320
Apr 23, 2026	126.89	130.62	126.89	130.24	126.11	2.29%	56,894
Apr 22, 2026	127.34	128.59	124.17	127.32	123.29	0.25%	44,919
Apr 21, 2026	121.38	128.27	121.35	127.00	122.98	3.37%	73,408