NYSE : UAN
CVR Partners, LP — Price history
Materials · Agricultural Inputs · United States
Last price 126.13 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CVR Partners, LP (UAN) closed at 126.58 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 | 127 | 127 | 125 | 126.58 | 5,190 | -0.14% |
| 2026-10-30 | 125.7 | 127.799 | 125.596 | 126.76 | 20,036 | +0.50% |
| 2026-10-29 | 127.068 | 127.134 | 125.334 | 126.13 | 14,418 | +1.28% |
| 2026-10-28 | 123.81 | 125.56 | 123.8 | 124.54 | 27,127 | +0.63% |
| 2026-10-27 | 123.5 | 125.63 | 123.5 | 123.76 | 16,989 | -0.44% |
| 2026-10-26 | 125.5 | 126.5 | 123.43 | 124.31 | 21,245 | -0.90% |
| 2026-10-23 | 126.795 | 126.795 | 125.3 | 125.44 | 10,200 | +0.17% |
| 2026-10-22 | 127.7 | 128.25 | 125.22 | 125.23 | 21,737 | -1.46% |
| 2026-10-21 | 126.76 | 129.9 | 126.15 | 127.08 | 24,166 | +0.14% |
| 2026-10-20 | 126.08 | 128.055 | 126.08 | 126.9 | 15,239 | +0.65% |
| 2026-10-19 | 128.98 | 128.98 | 126.08 | 126.08 | 13,483 | -0.22% |
| 2026-10-16 | 132.32 | 133.93 | 126.36 | 126.36 | 44,385 | -4.43% |
| 2026-10-15 | 129.18 | 132.745 | 126.94 | 132.22 | 30,738 | +3.64% |
| 2026-10-14 | 127.055 | 128 | 125.75 | 127.58 | 19,179 | +1.09% |
| 2026-10-13 | 125.87 | 127.05 | 124.5 | 126.21 | 10,573 | +0.57% |
| 2026-10-12 | 124.76 | 126 | 124.76 | 125.49 | 6,344 | +0.59% |
| 2026-10-09 | 125 | 128.077 | 123 | 124.75 | 25,942 | -0.85% |
| 2026-10-08 | 126.24 | 126.974 | 125.55 | 125.82 | 11,001 | +0.43% |
| 2026-10-07 | 126.674 | 127.16 | 125 | 125.28 | 9,895 | +0.00% |
| 2026-10-06 | 126.25 | 127 | 124.8 | 125.28 | 19,545 | -0.52% |
| 2026-10-05 | 126.03 | 128.074 | 125 | 125.93 | 20,925 | +0.89% |
| 2026-10-02 | 124.49 | 125.45 | 124.49 | 124.82 | 19,133 | +0.19% |
| 2026-10-01 | 124.99 | 124.99 | 122.84 | 124.58 | 58,236 | +0.65% |
| 2026-09-30 | 124.7 | 126.41 | 123.45 | 123.78 | 32,873 | +0.06% |
| 2026-09-29 | 123.495 | 124.4 | 123.32 | 123.71 | 8,082 | +0.11% |
| 2026-09-28 | 122.12 | 124.21 | 122 | 123.58 | 19,397 | +0.72% |
| 2026-09-25 | 126 | 126 | 121.05 | 122.7 | 43,059 | -2.63% |
| 2026-09-24 | 126.89 | 128.56 | 124.84 | 126.01 | 17,258 | -1.42% |
| 2026-09-23 | 128.88 | 131 | 127.5 | 127.83 | 18,211 | -0.79% |
| 2026-09-22 | 129.94 | 132.155 | 128 | 128.85 | 14,948 | -0.19% |
| 2026-09-21 | 132.01 | 132.01 | 127.8 | 129.1 | 57,772 | -3.59% |
| 2026-09-18 | 135 | 135 | 131.069 | 133.91 | 34,441 | -1.69% |
| 2026-09-17 | 133 | 136.21 | 131.995 | 136.21 | 15,179 | +2.58% |
| 2026-09-16 | 135.32 | 135.41 | 132 | 132.78 | 11,421 | -1.34% |
| 2026-09-15 | 132.014 | 135.605 | 132.014 | 134.58 | 15,626 | +1.49% |
| 2026-09-14 | 136.47 | 136.47 | 132.02 | 132.61 | 43,152 | -2.41% |
| 2026-09-11 | 135.3 | 135.88 | 134.6 | 135.88 | 19,820 | +0.04% |
| 2026-09-10 | 135 | 136.82 | 134.416 | 135.83 | 37,516 | +2.01% |
| 2026-09-09 | 133 | 134.48 | 132.735 | 133.16 | 21,969 | +0.20% |
| 2026-09-08 | 131 | 133.47 | 131 | 132.9 | 18,422 | +1.61% |
| 2026-09-04 | 130.17 | 131.985 | 130.17 | 130.8 | 10,141 | -0.54% |
| 2026-09-03 | 132.49 | 132.77 | 130.465 | 131.51 | 31,051 | -1.81% |
| 2026-09-02 | 130.8 | 134.29 | 130 | 133.93 | 38,409 | +2.83% |
| 2026-09-01 | 127.51 | 130.5 | 126.5 | 130.25 | 53,629 | +3.05% |
| 2026-08-31 | 126.42 | 127.5 | 125.385 | 126.4 | 52,196 | +0.89% |
| 2026-08-28 | 125.34 | 126.77 | 124.76 | 125.28 | 31,169 | -0.79% |
| 2026-08-27 | 126 | 126.8 | 124.281 | 126.28 | 29,300 | +0.04% |
| 2026-08-26 | 126.5 | 127 | 125.87 | 126.23 | 26,596 | +0.08% |
| 2026-08-25 | 125.74 | 128.43 | 124.18 | 126.13 | 93,631 | +0.85% |
| 2026-08-24 | 125.89 | 127 | 124 | 125.07 | 52,017 | -0.66% |
| 2026-08-21 | 125 | 127.45 | 124.7 | 125.9 | 56,273 | +1.13% |
| 2026-08-20 | 122.93 | 124.98 | 122.913 | 124.49 | 43,298 | +1.82% |
| 2026-08-19 | 121.5 | 122.78 | 120.7 | 122.27 | 23,514 | +0.96% |
| 2026-08-18 | 123 | 125.64 | 120.98 | 121.11 | 29,092 | -0.96% |
| 2026-08-17 | 123.74 | 126.49 | 121.815 | 122.29 | 72,802 | -0.98% |
| 2026-08-14 | 119.99 | 123.5 | 118.76 | 123.5 | 110,179 | +3.93% |
| 2026-08-13 | 118.79 | 119.95 | 117.537 | 118.83 | 42,828 | -0.59% |
| 2026-08-12 | 120.4 | 121 | 119.06 | 119.53 | 33,546 | -0.53% |
| 2026-08-11 | 115.19 | 120.99 | 115.19 | 120.17 | 69,895 | +2.70% |
| 2026-08-10 | 117.78 | 119.9 | 116.65 | 117.01 | 65,971 | -2.89% |
| 2026-08-07 | 127.09 | 129.65 | 126.5 | 126.57 | 114,522 | +0.06% |
| 2026-08-06 | 126.6 | 128.5 | 126.101 | 126.5 | 62,066 | -0.08% |
| 2026-08-05 | 127.01 | 128.79 | 125 | 126.6 | 52,099 | +0.40% |
| 2026-08-04 | 126.49 | 127.1 | 124.55 | 126.09 | 51,113 | +0.41% |
| 2026-08-03 | 129.9 | 130.396 | 123.65 | 125.57 | 83,281 | -2.65% |
| 2026-07-31 | 128.03 | 129.33 | 126 | 128.99 | 36,676 | +0.79% |
| 2026-07-30 | 125 | 128.48 | 125 | 127.98 | 51,526 | +4.42% |
| 2026-07-29 | 122.25 | 122.56 | 120.85 | 122.56 | 27,699 | +0.64% |
| 2026-07-28 | 120.48 | 122.33 | 119.25 | 121.78 | 13,654 | +1.44% |
| 2026-07-27 | 121 | 123.06 | 119.17 | 120.05 | 36,451 | -2.45% |
| 2026-07-24 | 124.62 | 125 | 121.99 | 123.06 | 23,833 | -0.68% |
| 2026-07-23 | 122.89 | 124.559 | 121.26 | 123.9 | 33,848 | +0.85% |
| 2026-07-22 | 121.21 | 122.86 | 120.65 | 122.86 | 20,837 | +1.89% |
| 2026-07-21 | 120 | 121.98 | 119.97 | 120.58 | 20,198 | +0.10% |
| 2026-07-20 | 119.63 | 121.98 | 119.63 | 120.46 | 20,473 | +1.21% |
| 2026-07-17 | 120 | 120.2 | 118 | 119.02 | 16,545 | +0.19% |
| 2026-07-16 | 116.882 | 118.79 | 115.85 | 118.79 | 35,025 | +2.26% |
| 2026-07-15 | 115.11 | 117.45 | 115.11 | 116.16 | 13,526 | +0.86% |
| 2026-07-14 | 115.347 | 118.8 | 115.17 | 115.17 | 10,991 | -2.40% |
| 2026-07-13 | 116 | 118.5 | 116 | 118 | 39,315 | +1.44% |
| 2026-07-10 | 115.19 | 117.5 | 113.98 | 116.33 | 19,114 | +0.08% |
| 2026-07-09 | 118.01 | 118.01 | 113.26 | 116.24 | 50,515 | -1.45% |
| 2026-07-08 | 116.57 | 118.5 | 115.23 | 117.95 | 37,318 | +2.63% |
| 2026-07-07 | 114.76 | 117.67 | 114.76 | 114.93 | 47,720 | +0.59% |
| 2026-07-06 | 114.36 | 114.87 | 111.9 | 114.26 | 47,489 | +0.23% |
| 2026-07-02 | 112.43 | 117.5 | 112.07 | 114 | 53,351 | +2.10% |
| 2026-07-01 | 111.45 | 113 | 110.79 | 111.65 | 24,740 | +0.15% |
| 2026-06-30 | 113 | 113.21 | 111.01 | 111.48 | 17,970 | -0.83% |
| 2026-06-29 | 109.91 | 114.49 | 109 | 112.41 | 47,596 | +2.68% |
| 2026-06-26 | 109.56 | 111 | 107.2 | 109.48 | 28,994 | -0.06% |
| 2026-06-25 | 108.33 | 110.28 | 107.81 | 109.55 | 42,172 | +1.40% |
| 2026-06-24 | 109.46 | 110.161 | 107.72 | 108.04 | 39,143 | -1.81% |
| 2026-06-23 | 110 | 111.55 | 110 | 110.03 | 35,344 | +0.02% |
| 2026-06-22 | 111.3 | 112 | 109.26 | 110.01 | 63,840 | -1.25% |
| 2026-06-18 | 111.96 | 112.68 | 110.3 | 111.4 | 40,617 | +0.11% |
| 2026-06-17 | 110.44 | 114.58 | 110.44 | 111.28 | 45,323 | +0.23% |
| 2026-06-16 | 111.565 | 111.565 | 109.315 | 111.03 | 49,221 | -0.31% |
| 2026-06-15 | 111.66 | 112.245 | 107 | 111.38 | 64,109 | -1.00% |
| 2026-06-12 | 113.44 | 114.2 | 112.3 | 112.51 | 60,243 | -0.82% |
| 2026-06-11 | 117.71 | 119.5 | 112.4 | 113.44 | 80,972 | -2.63% |
| 2026-06-10 | 118.53 | 118.985 | 116.1 | 116.51 | 41,835 | -0.22% |
| 2026-06-09 | 116.49 | 117.5 | 114.52 | 116.77 | 55,440 | +0.48% |
| 2026-06-08 | 118.5 | 120.19 | 116.21 | 116.21 | 54,663 | -2.02% |
| 2026-06-05 | 122.2 | 122.2 | 118.25 | 118.61 | 41,836 | -1.72% |
| 2026-06-04 | 120.66 | 122 | 120.35 | 120.68 | 19,804 | -0.88% |
| 2026-06-03 | 119.55 | 123.28 | 119.55 | 121.75 | 37,117 | +1.84% |
| 2026-06-02 | 119.96 | 121.24 | 116.5 | 119.55 | 72,240 | -0.37% |
| 2026-06-01 | 122.96 | 123.63 | 119.2 | 119.99 | 62,791 | -1.08% |
| 2026-05-29 | 121.41 | 122.55 | 120.1 | 121.3 | 48,251 | -1.20% |
| 2026-05-28 | 123.48 | 125 | 121.06 | 122.77 | 56,295 | +0.41% |
| 2026-05-27 | 122.25 | 122.27 | 120.14 | 122.27 | 61,414 | -1.17% |
| 2026-05-26 | 123.89 | 125.04 | 122.26 | 123.72 | 38,849 | -1.16% |
| 2026-05-22 | 122.91 | 125.475 | 122.3 | 125.17 | 15,959 | +1.97% |
| 2026-05-21 | 122 | 123.98 | 122 | 122.75 | 32,977 | +0.74% |
| 2026-05-20 | 126.07 | 129.6 | 121.44 | 121.85 | 62,278 | -3.92% |
| 2026-05-19 | 126.71 | 128.8 | 124.82 | 126.82 | 47,289 | +0.33% |
| 2026-05-18 | 129.78 | 131.23 | 125.13 | 126.4 | 64,849 | -2.39% |
| 2026-05-15 | 127.76 | 129.75 | 127.48 | 129.5 | 41,567 | +2.29% |
| 2026-05-14 | 128.99 | 132.24 | 125.5 | 126.6 | 49,571 | -3.03% |
| 2026-05-13 | 133.9 | 133.9 | 129.065 | 130.55 | 48,393 | -1.66% |