Skip to main content
logo
CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
125.28
-1.00 (-0.79%)
Aug 28, 2026, 4:00 PM EDT - Market closed

CVR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2026125.34126.77124.76125.28125.28-0.79%31,169
Aug 27, 2026126.00126.80124.28126.28126.280.04%29,300
Aug 26, 2026126.50127.00125.87126.23126.230.08%26,596
Aug 25, 2026125.74128.43124.18126.13126.130.85%93,631
Aug 24, 2026125.89127.00124.00125.07125.07-0.66%52,017
Aug 21, 2026125.00127.45124.70125.90125.901.13%56,273
Aug 20, 2026122.93124.98122.91124.49124.491.82%43,298
Aug 19, 2026121.50122.78120.70122.27122.270.96%23,514
Aug 18, 2026123.00125.64120.98121.11121.11-0.96%29,092
Aug 17, 2026123.74126.49121.82122.29122.29-0.98%72,802
Aug 14, 2026119.99123.50118.76123.50123.503.93%110,179
Aug 13, 2026118.79119.95117.54118.83118.83-0.59%42,828
Aug 12, 2026120.40121.00119.06119.53119.53-0.53%33,546
Aug 11, 2026115.19120.99115.19120.17120.172.70%69,895
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