Skip to main content
logo
CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
117.01
-3.48 (-2.89%)
Aug 10, 2026, 4:00 PM EDT - Market closed

CVR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 2026117.78119.90116.65117.01117.01-2.89%65,971
Aug 7, 2026127.09129.65126.50126.57120.490.06%114,522
Aug 6, 2026126.60128.50126.10126.50120.42-0.08%62,066
Aug 5, 2026127.01128.79125.00126.60120.520.40%52,099
Aug 4, 2026126.49127.10124.55126.09120.030.41%51,113
Aug 3, 2026129.90130.40123.65125.57119.54-2.65%83,281
Jul 31, 2026128.03129.33126.00128.99122.790.79%36,676
Jul 30, 2026125.00128.48125.00127.98121.834.42%51,526
Jul 29, 2026122.25122.56120.85122.56116.670.64%27,699
Jul 28, 2026120.48122.33119.25121.78115.931.44%13,654
Jul 27, 2026121.00123.06119.17120.05114.28-2.45%36,451
Jul 24, 2026124.62125.00121.99123.06117.15-0.68%23,833
Jul 23, 2026122.89124.56121.26123.90117.950.85%33,848
Jul 22, 2026121.21122.86120.65122.86116.961.89%20,837
Jul 21, 2026120.00121.98119.97120.58114.790.10%20,198
Jul 20, 2026119.63121.98119.63120.46114.671.21%20,473
Jul 17, 2026120.00120.20118.00119.02113.300.19%16,545
Jul 16, 2026116.88118.79115.85118.79113.082.26%35,025
Jul 15, 2026115.11117.45115.11116.16110.580.86%13,526
Jul 14, 2026115.35118.80115.17115.17109.64-2.40%10,991
Jul 13, 2026116.00118.50116.00118.00112.331.44%39,315
Jul 10, 2026115.19117.50113.98116.33110.740.08%19,114
Jul 9, 2026118.01118.01113.26116.24110.66-1.45%50,515
Jul 8, 2026116.57118.50115.23117.95112.282.63%37,318
Jul 7, 2026114.76117.67114.76114.93109.410.59%47,720
Jul 6, 2026114.36114.87111.90114.26108.770.23%47,489
Jul 2, 2026112.43117.50112.07114.00108.522.10%53,351
Jul 1, 2026111.45113.00110.79111.65106.290.15%24,740
Jun 30, 2026113.00113.21111.01111.48106.12-0.83%17,970
Jun 29, 2026109.91114.49109.00112.41107.012.68%47,596
Jun 26, 2026109.56111.00107.20109.48104.22-0.06%28,994
Jun 25, 2026108.33110.28107.81109.55104.291.40%42,172
Jun 24, 2026109.46110.16107.72108.04102.85-1.81%39,143
Jun 23, 2026110.00111.55110.00110.03104.740.02%35,344
Jun 22, 2026111.30112.00109.26110.01104.73-1.25%63,841
Jun 18, 2026111.96112.68110.30111.40106.050.11%40,617
Jun 17, 2026110.44114.58110.44111.28105.930.23%45,323
Jun 16, 2026111.57111.57109.32111.03105.70-0.31%49,221
Jun 15, 2026111.66112.25107.00111.38106.03-1.00%64,109
Jun 12, 2026113.44114.20112.30112.51107.11-0.82%60,243
Jun 11, 2026117.71119.50112.40113.44107.99-2.63%80,972
Jun 10, 2026118.53118.99116.10116.51110.91-0.22%41,835
Jun 9, 2026116.49117.50114.52116.77111.160.48%55,440
Jun 8, 2026118.50120.19116.21116.21110.63-2.02%54,663
Jun 5, 2026122.20122.20118.25118.61112.91-1.72%41,836
Jun 4, 2026120.66122.00120.35120.68114.88-0.88%19,804
Jun 3, 2026119.55123.28119.55121.75115.901.84%37,117
Jun 2, 2026119.96121.24116.50119.55113.81-0.37%72,240
Jun 1, 2026122.96123.63119.20119.99114.23-1.08%62,791
May 29, 2026121.41122.55120.10121.30115.47-1.20%48,251