CVR Energy Inc. (CVI)
18.16
0.19 (1.06%)
At close: Mar 13, 2025, 11:28 AM
CVI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 17.63 | 18.40 | 17.52 | 17.97 | 0.01 | 0.06% | 1,434,545 |
| 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 |
| Jan 23, 2025 | 20.47 | 21.30 | 20.44 | 21.28 | 0.87 | 4.26% | 665,946 |
| Jan 22, 2025 | 21.02 | 21.11 | 20.31 | 20.41 | -0.94 | -4.40% | 914,527 |
| Jan 21, 2025 | 21.02 | 21.46 | 20.53 | 21.35 | 0.27 | 1.28% | 1,054,900 |
| Jan 17, 2025 | 21.56 | 21.58 | 20.79 | 21.08 | -0.54 | -2.50% | 1,105,319 |
| Jan 16, 2025 | 21.00 | 21.67 | 20.95 | 21.62 | 0.37 | 1.74% | 813,360 |
| Jan 15, 2025 | 20.71 | 21.35 | 20.53 | 21.25 | 0.77 | 3.76% | 1,105,244 |
| Jan 14, 2025 | 20.39 | 20.87 | 20.02 | 20.48 | 0.08 | 0.39% | 1,012,331 |
| Jan 13, 2025 | 19.25 | 20.48 | 19.10 | 20.40 | 1.45 | 7.65% | 1,231,992 |
| Jan 10, 2025 | 18.94 | 19.06 | 18.61 | 18.95 | 0.36 | 1.94% | 688,200 |
| Jan 8, 2025 | 18.04 | 18.74 | 18.04 | 18.59 | 0.37 | 2.03% | 1,327,700 |
| Jan 7, 2025 | 18.22 | 18.36 | 17.99 | 18.22 | 0.15 | 0.83% | 921,830 |
| Jan 6, 2025 | 18.69 | 18.86 | 18.05 | 18.07 | -0.66 | -3.52% | 1,199,970 |
| Jan 3, 2025 | 18.71 | 18.78 | 18.33 | 18.73 | -0.05 | -0.27% | 986,447 |
| Jan 2, 2025 | 18.95 | 19.05 | 18.69 | 18.78 | 0.04 | 0.21% | 658,245 |
| Dec 31, 2024 | 18.66 | 19.02 | 18.55 | 18.74 | 0.18 | 0.97% | 1,063,700 |
| Dec 30, 2024 | 18.47 | 18.83 | 18.13 | 18.56 | 0.09 | 0.49% | 1,412,200 |
| Dec 27, 2024 | 18.29 | 18.57 | 17.96 | 18.47 | 0.18 | 0.98% | 1,167,800 |