CVR Energy Inc. (CVI)
NYSE: CVI
· Real-Time Price · USD
31.44
0.47 (1.52%)
At close: Sep 05, 2025, 3:59 PM
31.43
-0.03%
After-hours: Sep 05, 2025, 06:09 PM EDT
CVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.45 | 31.59 | 30.25 | 31.43 | 31.43 | 1.49% | 2,093,852 |
| 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 |
| Aug 28, 2025 | 29.66 | 30.13 | 29.24 | 29.66 | 29.66 | 0.27% | 2,286,006 |
| Aug 27, 2025 | 28.09 | 29.91 | 28.09 | 29.58 | 29.58 | 4.67% | 2,258,247 |
| Aug 26, 2025 | 28.09 | 28.35 | 27.79 | 28.26 | 28.26 | -0.56% | 2,317,311 |
| Aug 25, 2025 | 27.47 | 28.48 | 27.29 | 28.42 | 28.42 | 4.18% | 1,888,304 |
| Aug 22, 2025 | 26.76 | 29.10 | 25.89 | 27.28 | 27.28 | 1.64% | 3,767,713 |
| Aug 21, 2025 | 28.88 | 29.15 | 26.79 | 26.84 | 26.84 | -7.10% | 2,923,501 |
| Aug 20, 2025 | 27.19 | 29.07 | 26.90 | 28.89 | 28.89 | 6.96% | 2,319,125 |
| Aug 19, 2025 | 27.11 | 27.24 | 26.53 | 27.01 | 27.01 | -0.04% | 1,341,905 |
| Aug 18, 2025 | 27.00 | 27.24 | 26.41 | 27.02 | 27.02 | -0.15% | 1,549,500 |
| Aug 15, 2025 | 27.12 | 27.39 | 26.58 | 27.06 | 27.06 | 0.22% | 1,287,023 |
| Aug 14, 2025 | 26.85 | 27.14 | 26.49 | 27.00 | 27.00 | 0.33% | 1,727,300 |
| Aug 13, 2025 | 26.00 | 27.01 | 25.84 | 26.91 | 26.91 | 3.34% | 1,637,916 |
| Aug 12, 2025 | 26.23 | 26.75 | 25.91 | 26.04 | 26.04 | 0.70% | 1,795,810 |
| Aug 11, 2025 | 25.98 | 26.09 | 25.32 | 25.86 | 25.86 | -0.61% | 1,605,400 |
| Aug 8, 2025 | 26.50 | 26.50 | 25.74 | 26.02 | 26.02 | -1.48% | 1,829,500 |