Skip to main content
logo
CVR Partners, LP (UAN)
NYSE: UAN · Real-Time Price · USD
125.17
+2.42 (1.97%)
At close: May 22, 2026, 4:00 PM EDT
127.02
+1.85 (1.48%)
After-hours: May 22, 2026, 5:19 PM EDT

CVR Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026122.91125.48122.30125.17125.171.97%15,957
May 21, 2026122.00123.98122.00122.75122.750.74%32,977
May 20, 2026126.07129.60121.44121.85121.85-3.92%62,215
May 19, 2026126.71128.80124.82126.82126.820.33%47,259
May 18, 2026129.78131.23125.13126.40126.40-2.39%64,728
May 15, 2026127.76129.75127.48129.50129.502.29%41,567
May 14, 2026128.99132.24125.50126.60126.60-3.03%49,571
May 13, 2026133.90133.90129.07130.55130.55-1.66%48,393
May 12, 2026132.00133.79128.22132.76132.760.43%68,426
May 11, 2026122.84132.19122.10132.19132.198.15%113,191
May 8, 2026127.24128.82125.00126.23122.23-0.87%134,443
May 7, 2026128.89130.09126.50127.34123.30-2.35%113,134
May 6, 2026133.45134.00129.00130.40126.27-3.46%76,641
May 5, 2026133.77136.00132.95135.08130.800.28%80,452
May 4, 2026130.00135.29128.00134.70130.435.23%93,298
May 1, 2026129.00129.74126.55128.00123.94-0.63%65,161
Apr 30, 2026133.00135.86128.81128.81124.73-3.35%123,025
Apr 29, 2026134.16139.26131.71133.27129.05-0.72%141,363
Apr 28, 2026135.00136.70133.66134.23129.98-0.10%104,100
Apr 27, 2026130.83134.99130.49134.37130.112.41%98,126
Apr 24, 2026131.21133.12129.24131.21127.050.74%74,320
Apr 23, 2026126.89130.62126.89130.24126.112.29%56,894
Apr 22, 2026127.34128.59124.17127.32123.290.25%44,919
Apr 21, 2026121.38128.27121.35127.00122.983.37%73,408
Apr 20, 2026123.73125.28122.15122.86118.97-0.11%63,769
Apr 17, 2026124.80125.17119.00122.99119.09-2.81%150,473
Apr 16, 2026124.98127.50123.68126.54122.532.26%57,599
Apr 15, 2026122.74124.50120.50123.74119.823.79%53,659
Apr 14, 2026126.00126.50118.83119.22115.44-5.43%75,134
Apr 13, 2026121.59130.92121.45126.07122.086.45%107,353
Apr 10, 2026121.30121.30117.06118.43114.68-0.90%115,808
Apr 9, 2026126.07127.38119.18119.50115.71-6.27%112,101
Apr 8, 2026121.23127.50121.01127.50123.46-2.30%107,978
Apr 7, 2026130.00132.06128.22130.50126.360.60%96,131
Apr 6, 2026127.31130.69126.40129.72125.612.95%86,826
Apr 2, 2026127.99130.77124.99126.00122.011.67%97,570
Apr 1, 2026124.65131.24121.50123.93120.00-2.16%74,013
Mar 31, 2026136.60137.85125.59126.67122.66-8.46%130,298
Mar 30, 2026138.00139.50137.00138.37133.991.00%68,993
Mar 27, 2026136.00137.95135.16137.00132.660.26%40,453
Mar 26, 2026139.00139.00135.15136.65132.32-1.08%49,590
Mar 25, 2026133.11138.84132.75138.14133.762.37%51,861
Mar 24, 2026129.93135.73129.33134.94130.665.78%79,795
Mar 23, 2026123.94128.53121.00127.57123.53-0.13%99,437
Mar 20, 2026131.89132.06127.26127.74123.69-2.68%71,753
Mar 19, 2026134.89136.78131.26131.26127.10-0.95%77,845
Mar 18, 2026129.30133.80126.44132.52128.322.74%86,852
Mar 17, 2026131.00134.50128.31128.99124.90-1.83%100,097
Mar 16, 2026129.00135.51128.04131.40127.240.31%115,427
Mar 13, 2026136.00137.87129.70131.00126.85-5.76%182,472