CVR Energy Inc. (CVI)
15.97
-1.90 (-10.63%)
At close: Apr 04, 2025, 3:59 PM
16.49
3.22%
After-hours: Apr 04, 2025, 05:55 PM EDT
CVR Energy Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 17.44 | 17.49 | 15.97 | 16.06 | -1.81 | -10.13% | 1,619,739 |
| Apr 3, 2025 | 18.19 | 18.68 | 17.74 | 17.87 | -1.67 | -8.55% | 1,342,212 |
| Apr 2, 2025 | 19.01 | 19.58 | 19.01 | 19.54 | 0.32 | 1.66% | 592,200 |
| Apr 1, 2025 | 19.39 | 19.40 | 18.59 | 19.22 | -0.18 | -0.93% | 585,736 |
| Mar 31, 2025 | 19.54 | 19.91 | 19.39 | 19.40 | -0.42 | -2.12% | 600,168 |
| Mar 28, 2025 | 19.96 | 20.42 | 19.73 | 19.82 | -0.32 | -1.59% | 451,120 |
| Mar 27, 2025 | 20.11 | 20.15 | 19.66 | 20.14 | -0.10 | -0.49% | 584,615 |
| Mar 26, 2025 | 20.27 | 20.91 | 20.03 | 20.24 | 0.21 | 1.05% | 585,000 |
| Mar 25, 2025 | 20.28 | 20.50 | 19.91 | 20.03 | -0.26 | -1.28% | 929,600 |
| Mar 24, 2025 | 21.18 | 21.43 | 20.06 | 20.29 | -0.91 | -4.29% | 867,530 |
| Mar 21, 2025 | 21.82 | 21.82 | 21.10 | 21.20 | -0.61 | -2.80% | 1,598,021 |
| Mar 20, 2025 | 21.43 | 22.04 | 21.24 | 21.81 | -0.02 | -0.09% | 1,145,178 |
| Mar 19, 2025 | 21.13 | 21.99 | 21.08 | 21.83 | 0.56 | 2.63% | 1,107,240 |
| Mar 18, 2025 | 20.82 | 21.34 | 20.56 | 21.27 | 0.59 | 2.85% | 1,060,381 |
| Mar 17, 2025 | 19.30 | 20.77 | 19.28 | 20.68 | 1.45 | 7.54% | 1,168,438 |
| Mar 14, 2025 | 18.33 | 19.33 | 18.21 | 19.23 | 0.92 | 5.02% | 936,108 |
| Mar 13, 2025 | 18.29 | 18.60 | 17.98 | 18.31 | 0.34 | 1.89% | 746,496 |
| Mar 12, 2025 | 17.63 | 18.40 | 17.52 | 17.97 | 0.01 | 0.06% | 1,442,500 |
| Mar 11, 2025 | 18.42 | 18.72 | 17.87 | 17.96 | -0.22 | -1.21% | 1,234,500 |
| Mar 10, 2025 | 18.31 | 18.68 | 18.05 | 18.18 | 0.12 | 0.66% | 945,294 |
| Mar 7, 2025 | 18.30 | 18.90 | 18.05 | 18.06 | -0.29 | -1.58% | 1,155,600 |
| Mar 6, 2025 | 18.07 | 19.06 | 18.06 | 18.35 | 0.23 | 1.27% | 1,301,900 |
| Mar 5, 2025 | 17.78 | 18.33 | 17.47 | 18.12 | 0.14 | 0.78% | 1,243,960 |
| Mar 4, 2025 | 17.55 | 18.42 | 17.25 | 17.98 | 0.27 | 1.52% | 1,489,315 |
| Mar 3, 2025 | 18.52 | 18.71 | 17.42 | 17.71 | -0.71 | -3.85% | 1,423,041 |
| Feb 28, 2025 | 18.89 | 19.11 | 18.16 | 18.42 | -0.63 | -3.31% | 1,298,586 |
| Feb 27, 2025 | 19.89 | 20.26 | 18.99 | 19.05 | -0.83 | -4.18% | 1,511,049 |
| Feb 26, 2025 | 20.45 | 20.45 | 19.29 | 19.88 | -0.66 | -3.21% | 1,059,034 |
| Feb 25, 2025 | 21.15 | 21.18 | 20.17 | 20.54 | -0.53 | -2.52% | 1,236,513 |
| Feb 24, 2025 | 20.53 | 21.30 | 20.32 | 21.07 | 0.72 | 3.54% | 1,402,420 |
| Feb 21, 2025 | 20.26 | 20.62 | 20.00 | 20.35 | 0.16 | 0.79% | 1,106,800 |
| Feb 20, 2025 | 19.66 | 20.37 | 18.91 | 20.19 | 0.33 | 1.66% | 1,290,596 |
| Feb 19, 2025 | 20.71 | 22.20 | 19.49 | 19.86 | 1.37 | 7.41% | 3,453,443 |
| Feb 18, 2025 | 18.55 | 18.96 | 18.21 | 18.49 | -0.07 | -0.38% | 1,426,500 |
| Feb 14, 2025 | 18.40 | 18.70 | 18.27 | 18.56 | 0.34 | 1.87% | 554,100 |
| Feb 13, 2025 | 18.59 | 18.61 | 17.70 | 18.22 | -0.39 | -2.10% | 781,622 |
| Feb 12, 2025 | 19.28 | 19.40 | 18.49 | 18.61 | -0.90 | -4.61% | 626,200 |
| Feb 11, 2025 | 19.22 | 19.65 | 19.18 | 19.51 | 0.24 | 1.25% | 433,911 |
| Feb 10, 2025 | 18.58 | 19.44 | 18.58 | 19.27 | 0.93 | 5.07% | 770,648 |
| Feb 7, 2025 | 18.51 | 18.66 | 18.20 | 18.34 | -0.05 | -0.27% | 653,730 |
| Feb 6, 2025 | 19.04 | 19.10 | 18.29 | 18.39 | -0.57 | -3.01% | 610,800 |
| Feb 5, 2025 | 19.52 | 19.68 | 18.94 | 18.96 | -0.70 | -3.56% | 681,609 |
| Feb 4, 2025 | 18.77 | 19.77 | 18.72 | 19.66 | 0.74 | 3.91% | 652,700 |
| Feb 3, 2025 | 18.68 | 19.22 | 18.34 | 18.92 | -0.03 | -0.16% | 646,421 |
| Jan 31, 2025 | 18.90 | 19.42 | 18.51 | 18.95 | -0.12 | -0.63% | 731,100 |
| Jan 30, 2025 | 19.98 | 20.02 | 18.75 | 19.07 | -0.60 | -3.05% | 916,917 |
| Jan 29, 2025 | 19.32 | 19.81 | 19.16 | 19.67 | 0.23 | 1.18% | 887,131 |
| Jan 28, 2025 | 20.15 | 20.33 | 19.26 | 19.44 | -0.78 | -3.86% | 778,100 |
| Jan 27, 2025 | 20.84 | 21.00 | 20.13 | 20.22 | -0.47 | -2.27% | 707,840 |
| Jan 24, 2025 | 21.25 | 21.26 | 20.67 | 20.69 | -0.59 | -2.77% | 476,323 |