CVR Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	129.00	129.74	126.55	128.00	128.00	-0.63%	65,131
Apr 30, 2026	133.00	135.86	128.81	128.81	128.81	-3.35%	122,661
Apr 29, 2026	134.16	139.26	131.71	133.27	133.27	-0.72%	138,746
Apr 28, 2026	135.00	136.70	133.66	134.23	134.23	-0.10%	104,075
Apr 27, 2026	130.83	134.99	130.49	134.37	134.37	2.41%	98,096
Apr 24, 2026	131.21	133.12	129.24	131.21	131.21	0.74%	74,208
Apr 23, 2026	126.89	130.62	126.89	130.24	130.24	2.29%	56,355
Apr 22, 2026	127.34	128.59	124.17	127.32	127.32	0.25%	44,910
Apr 21, 2026	121.38	128.27	121.35	127.00	127.00	3.37%	73,364
Apr 20, 2026	123.73	125.28	122.15	122.86	122.86	-0.11%	63,646
Apr 17, 2026	124.80	125.17	119.00	122.99	122.99	-2.81%	150,446
Apr 16, 2026	124.98	127.50	123.68	126.54	126.54	2.26%	57,584
Apr 15, 2026	122.74	124.50	120.50	123.74	123.74	3.79%	53,556
Apr 14, 2026	126.00	126.50	118.83	119.22	119.22	-5.43%	75,115
Apr 13, 2026	121.59	130.92	121.45	126.07	126.07	6.45%	107,288
Apr 10, 2026	121.30	121.30	117.06	118.43	118.43	-0.90%	115,783
Apr 9, 2026	126.07	127.38	119.18	119.50	119.50	-6.27%	112,007
Apr 8, 2026	121.23	127.50	121.01	127.50	127.50	-2.30%	107,819
Apr 7, 2026	130.00	132.06	128.22	130.50	130.50	0.60%	92,297
Apr 6, 2026	127.31	130.69	126.40	129.72	129.72	2.95%	86,780
Apr 2, 2026	127.99	130.77	124.99	126.00	126.00	1.67%	97,537
Apr 1, 2026	124.65	131.24	121.50	123.93	123.93	-2.16%	73,929
Mar 31, 2026	136.60	137.85	125.59	126.67	126.67	-8.46%	130,146
Mar 30, 2026	138.00	139.50	137.00	138.37	138.37	1.00%	68,331
Mar 27, 2026	136.00	137.95	135.16	137.00	137.00	0.26%	40,188
Mar 26, 2026	139.00	139.00	135.15	136.65	136.65	-1.08%	49,174
Mar 25, 2026	133.11	138.84	132.75	138.14	138.14	2.37%	51,825
Mar 24, 2026	129.93	135.73	129.33	134.94	134.94	5.78%	78,880
Mar 23, 2026	123.94	128.53	121.00	127.57	127.57	-0.13%	99,375
Mar 20, 2026	131.89	132.06	127.26	127.74	127.74	-2.68%	71,641
Mar 19, 2026	134.89	136.78	131.26	131.26	131.26	-0.95%	77,795
Mar 18, 2026	129.30	133.80	126.44	132.52	132.52	2.74%	86,544
Mar 17, 2026	131.00	134.50	128.31	128.99	128.99	-1.83%	99,839
Mar 16, 2026	129.00	135.51	128.04	131.40	131.40	0.31%	115,370
Mar 13, 2026	136.00	137.87	129.70	131.00	131.00	-5.76%	182,373
Mar 12, 2026	132.05	139.50	132.00	139.00	139.00	7.98%	359,114
Mar 11, 2026	117.45	129.35	116.91	128.73	128.73	11.95%	217,292
Mar 10, 2026	118.47	120.50	114.00	114.99	114.99	-1.42%	78,382
Mar 9, 2026	131.24	131.24	115.45	116.65	116.65	-7.97%	253,065
Mar 6, 2026	121.65	130.64	121.00	126.75	126.75	5.79%	194,905
Mar 5, 2026	112.39	120.60	110.50	119.81	119.81	6.97%	104,865
Mar 4, 2026	112.30	112.75	110.62	112.00	112.00	0.91%	39,488
Mar 3, 2026	105.49	111.00	103.62	110.99	110.99	4.82%	82,751
Mar 2, 2026	101.30	106.11	101.30	105.89	105.89	6.36%	84,328
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