CVR Energy Inc. (CVI)
NYSE: CVI
· Real-Time Price · USD
36.30
0.30 (0.83%)
At close: Sep 26, 2025, 3:59 PM
36.00
-0.82%
After-hours: Sep 26, 2025, 06:46 PM EDT
CVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.00 | 36.37 | 35.60 | 36.31 | 36.31 | 0.86% | 1,303,084 |
| Sep 25, 2025 | 35.19 | 36.30 | 34.80 | 36.00 | 36.00 | 3.30% | 2,192,664 |
| Sep 24, 2025 | 35.74 | 35.74 | 34.84 | 34.85 | 34.85 | -1.30% | 1,924,400 |
| Sep 23, 2025 | 35.45 | 36.51 | 34.94 | 35.31 | 35.31 | -0.17% | 2,543,934 |
| Sep 22, 2025 | 34.42 | 35.65 | 34.10 | 35.37 | 35.37 | 3.24% | 2,747,035 |
| Sep 19, 2025 | 33.89 | 34.32 | 33.23 | 34.26 | 34.26 | 1.15% | 3,690,000 |
| Sep 18, 2025 | 33.16 | 34.04 | 32.56 | 33.87 | 33.87 | 2.33% | 2,538,000 |
| Sep 17, 2025 | 33.06 | 33.69 | 32.61 | 33.10 | 33.10 | -0.24% | 2,098,900 |
| Sep 16, 2025 | 30.73 | 33.35 | 30.70 | 33.18 | 33.18 | 8.89% | 2,838,056 |
| Sep 15, 2025 | 30.55 | 31.19 | 29.81 | 30.47 | 30.47 | -2.21% | 2,351,300 |
| Sep 12, 2025 | 31.98 | 32.14 | 31.12 | 31.16 | 31.16 | -2.07% | 2,405,061 |
| Sep 11, 2025 | 31.81 | 32.45 | 31.09 | 31.82 | 31.82 | -0.31% | 2,639,503 |
| Sep 10, 2025 | 33.13 | 33.23 | 31.53 | 31.92 | 31.92 | -3.65% | 2,631,263 |
| Sep 9, 2025 | 31.17 | 33.24 | 30.97 | 33.13 | 33.13 | 7.46% | 3,499,313 |
| Sep 8, 2025 | 31.41 | 31.50 | 30.09 | 30.83 | 30.83 | -1.91% | 2,475,400 |
| Sep 5, 2025 | 30.45 | 31.59 | 30.25 | 31.43 | 31.43 | 1.49% | 2,094,500 |
| Sep 4, 2025 | 30.79 | 31.35 | 30.62 | 30.97 | 30.97 | 0.26% | 1,751,649 |
| Sep 3, 2025 | 31.56 | 32.21 | 30.82 | 30.89 | 30.89 | -2.83% | 1,392,445 |
| Sep 2, 2025 | 30.70 | 31.88 | 30.38 | 31.79 | 31.79 | 4.26% | 2,582,657 |
| Aug 29, 2025 | 29.72 | 30.59 | 29.51 | 30.49 | 30.49 | 2.80% | 2,523,817 |