NYSE : CVI

CVR Energy, Inc. — Price history

Energy · Oil & Gas Refining & Marketing · United States

Last price 58.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.87B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CVR Energy, Inc. (CVI) closed at 58.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	57.21	58.1	56.42	58.27	118,748	-0.17%
2026-10-30	55.54	58.85	55.54	58.37	621,892	+2.73%
2026-10-29	57.75	57.98	55.05	56.82	564,093	-0.44%
2026-10-28	57.27	58.77	55.26	57.07	676,237	-0.63%
2026-10-27	61.47	61.75	56.45	57.43	1,186,328	-7.40%
2026-10-26	58.7	62.79	58.5	62.02	701,627	+6.64%
2026-10-23	59.06	59.21	57.28	58.16	770,903	-0.80%
2026-10-22	61.46	61.46	57.47	58.63	611,285	-3.46%
2026-10-21	62.07	62.66	59.467	60.73	855,414	-1.84%
2026-10-20	60.04	62.405	59.34	61.87	631,409	+3.31%
2026-10-19	62	63.46	58.78	59.89	821,860	-2.49%
2026-10-16	62.5	62.917	60.38	61.42	584,150	-0.42%
2026-10-15	60.8	62.85	60.11	61.68	932,317	-0.45%
2026-10-14	63.3	63.51	61.25	61.96	521,243	-1.84%
2026-10-13	59.46	63.315	59.31	63.12	810,749	+7.15%
2026-10-12	59.16	59.555	57.84	58.91	778,912	+1.53%
2026-10-09	59.48	61.09	57.78	58.02	635,387	-2.55%
2026-10-08	58.74	59.72	58	59.54	751,174	+3.76%
2026-10-07	57.42	58.918	56.81	57.38	621,454	-0.07%
2026-10-06	56.18	58.563	55.645	57.42	875,927	+0.84%
2026-10-05	54.66	57.25	53.68	56.94	819,331	+3.85%
2026-10-02	54.83	56.24	52.84	54.83	780,593	+0.86%
2026-10-01	50.82	54.4	50.6	54.36	964,406	+6.61%
2026-09-30	51	53.33	50.95	50.99	1,025,934	+0.83%
2026-09-29	49.95	51.92	49.92	50.57	1,015,957	-0.35%
2026-09-28	52	52.87	49.82	50.75	1,202,894	-1.49%
2026-09-25	50.58	52.31	49.76	51.52	1,157,891	+0.43%
2026-09-24	52.55	52.99	51.06	51.3	900,836	-0.97%
2026-09-23	52.66	53.48	50.18	51.8	1,230,916	-0.63%
2026-09-22	52	54.11	51.22	52.13	1,140,447	-1.92%
2026-09-21	53.19	55.188	52.7	53.15	1,204,651	-1.01%
2026-09-18	54.1	54.64	53.04	53.69	1,870,557	-0.83%
2026-09-17	51.88	54.39	51.755	54.14	951,789	+2.05%
2026-09-16	51.05	53.93	50.75	53.05	1,326,221	+1.69%
2026-09-15	48.87	52.55	48.69	52.17	1,020,513	+7.28%
2026-09-14	50.25	51.11	47.47	48.63	1,666,528	-2.07%
2026-09-11	48.36	52.4	48.2	49.66	1,310,377	+2.18%
2026-09-10	48.76	50.27	48.2	48.6	1,655,983	+1.82%
2026-09-09	46.68	47.85	44.94	47.73	1,135,057	+3.49%
2026-09-08	45	46.28	44.88	46.12	1,156,228	+3.64%
2026-09-04	42.89	44.65	42.44	44.5	1,030,602	+2.11%
2026-09-03	42.45	43.64	42.11	43.58	989,447	+1.54%
2026-09-02	42.58	44.33	42.58	42.92	1,161,368	+0.12%
2026-09-01	42.94	43.15	41.14	42.87	1,096,790	+2.41%
2026-08-31	43.47	43.47	40.22	41.86	1,657,513	+0.24%
2026-08-28	39.85	42.195	39.85	41.76	929,369	+5.03%
2026-08-27	40.04	40.3	38.94	39.76	963,087	-0.67%
2026-08-26	37.32	40.7	37.32	40.03	888,231	+5.65%
2026-08-25	37.55	38.394	37.38	37.89	562,940	-0.37%
2026-08-24	39.09	40	37.68	38.03	870,009	-3.75%
2026-08-21	36.18	40.17	36.14	39.51	1,771,075	+10.27%
2026-08-20	37.16	37.5	35.79	35.83	716,667	-2.37%
2026-08-19	36.69	37.3	36.19	36.7	566,228	+0.11%
2026-08-18	36.97	37.125	35.695	36.66	594,143	+0.66%
2026-08-17	35.31	36.87	34.86	36.42	662,063	+3.29%
2026-08-14	35.82	35.82	35.06	35.26	592,143	-0.96%
2026-08-13	34.74	35.63	34.125	35.6	483,535	+1.60%
2026-08-12	33.55	35.16	33.55	35.04	687,638	+2.91%
2026-08-11	32.78	34.39	32.51	34.05	1,020,328	+5.03%
2026-08-10	31.86	32.837	31.86	32.42	984,021	+4.41%
2026-08-07	30.78	31.68	29.8	31.15	802,798	-0.70%
2026-08-06	31.72	31.79	30.46	31.37	978,929	+0.54%
2026-08-05	33.24	33.345	31.17	31.2	1,049,326	-6.39%
2026-08-04	32.31	33.445	31.857	33.33	953,925	+1.34%
2026-08-03	34.82	35.27	32.73	32.89	1,333,187	-7.66%
2026-07-31	38.38	38.868	35.315	35.62	1,431,161	-6.46%
2026-07-30	36	39.91	35.831	38.08	2,388,870	+9.99%
2026-07-29	34.66	35.44	34.28	34.62	993,876	+2.61%
2026-07-28	34.17	34.73	32.73	33.74	827,017	-0.97%
2026-07-27	32.63	34.15	32.61	34.07	1,283,543	+1.85%
2026-07-24	33.53	34.25	32.67	33.45	724,524	-1.44%
2026-07-23	36.05	36.05	33.82	33.94	884,856	-2.69%
2026-07-22	35.88	36.06	34.55	34.88	529,975	-1.47%
2026-07-21	35	35.79	34.04	35.4	1,055,101	+2.14%
2026-07-20	34.85	35.83	34.64	34.66	700,636	-1.34%
2026-07-17	34.03	35.17	33.67	35.13	761,057	+4.99%
2026-07-16	33.26	33.9	32.822	33.46	646,129	+2.80%
2026-07-15	33.4	33.4	31.68	32.55	983,637	-3.07%
2026-07-14	33.89	33.89	32.99	33.58	1,103,917	+0.36%
2026-07-13	31.67	33.88	31.67	33.46	1,030,291	+8.04%
2026-07-10	31.64	31.84	30.26	30.97	736,486	-0.99%
2026-07-09	30.62	31.3	30.34	31.28	960,778	+1.69%
2026-07-08	29.56	31.46	29.42	30.76	1,054,318	+7.36%
2026-07-07	28.96	28.99	27.89	28.65	827,149	-0.80%
2026-07-06	28.39	29.59	28.3	28.88	686,852	+1.40%
2026-07-02	28.7	29.48	28.31	28.48	690,063	-0.59%
2026-07-01	27.21	28.765	27.21	28.65	877,509	+4.03%
2026-06-30	28.56	28.91	27.26	27.54	844,390	-1.99%
2026-06-29	27.72	29.3	27.495	28.1	1,329,910	+3.69%
2026-06-26	26.95	27.15	26.32	27.1	1,824,134	-0.77%
2026-06-25	26.68	27.955	26.61	27.31	1,495,956	+1.90%
2026-06-24	26.48	27.51	26.2	26.8	1,000,704	-1.47%
2026-06-23	26.4	27.67	26.05	27.2	2,135,210	-2.51%
2026-06-22	27.71	27.95	26.96	27.9	929,494	+1.82%
2026-06-18	27.42	27.62	26.53	27.4	2,150,270	-1.01%
2026-06-17	28.45	28.5	27.5	27.68	1,083,888	-2.95%
2026-06-16	28.5	28.879	28.2	28.52	727,312	-1.25%
2026-06-15	29.12	29.2	28.29	28.88	885,799	-5.84%
2026-06-12	30.04	31.15	29.95	30.67	1,001,483	+0.92%
2026-06-11	31.73	32.445	30.11	30.39	1,207,405	-2.44%
2026-06-10	31.58	32.04	31.13	31.15	863,657	-0.73%
2026-06-09	32.88	33.12	31.19	31.38	1,214,828	-5.82%
2026-06-08	33.76	34.25	33	33.32	468,313	+0.51%
2026-06-05	33.38	34.33	32.91	33.15	773,528	-1.78%
2026-06-04	33.77	34.49	33.43	33.75	810,834	-4.96%
2026-06-03	36	36.43	35.2	35.51	603,586	-0.42%
2026-06-02	34.54	35.95	34.49	35.66	592,652	+2.12%
2026-06-01	34	35.1	33.54	34.92	601,386	+5.12%
2026-05-29	33.47	34.075	33.05	33.22	851,392	-1.19%
2026-05-28	32.92	33.91	32.53	33.62	591,879	+5.00%
2026-05-27	31.11	32.195	30.59	32.02	515,377	+1.11%
2026-05-26	31.9	32.79	31.18	31.67	501,299	-2.40%
2026-05-22	31.75	32.67	31.41	32.45	601,293	+1.92%
2026-05-21	33.98	34	31.75	31.84	745,141	-4.90%
2026-05-20	34.22	34.55	32.74	33.48	907,010	-2.50%
2026-05-19	34.69	34.69	33.22	34.34	762,577	-0.58%
2026-05-18	33.55	35.15	32.34	34.54	1,035,207	+1.92%
2026-05-15	33.51	34.5	33.485	33.89	1,271,268	+2.36%
2026-05-14	34	34.23	32.92	33.11	728,077	-2.16%
2026-05-13	34.41	34.475	33.2	33.84	795,939	-1.60%