CVR Energy Inc.

20.23
0.37 (1.86%)
At close: Feb 20, 2025, 3:59 PM
20.19
-0.17%
After-hours: Feb 20, 2025, 04:10 PM EST

CVI Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 20.71 22.20 19.49 19.86 1.37 7.41% 3,451,624
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
Dec 26, 2024 18.05 18.37 17.86 18.29 0.13 0.72% 1,298,400
Dec 24, 2024 18.05 18.28 17.83 18.16 0.08 0.44% 817,925
Dec 23, 2024 18.08 18.23 17.48 18.08 0.07 0.39% 1,868,321
Dec 20, 2024 17.76 18.37 17.75 18.01 0.06 0.33% 10,423,319
Dec 19, 2024 18.14 18.34 17.68 17.95 0.03 0.17% 1,970,681
Dec 18, 2024 18.47 18.47 17.76 17.92 -0.58 -3.14% 1,627,237
Dec 17, 2024 18.40 18.75 18.00 18.50 -0.03 -0.16% 1,672,603
Dec 16, 2024 18.54 18.75 18.12 18.53 -0.38 -2.01% 1,866,100
Dec 13, 2024 18.76 19.10 18.35 18.91 -0.14 -0.73% 1,166,026
Dec 12, 2024 19.64 19.71 18.82 19.05 -0.83 -4.18% 1,042,520
Dec 11, 2024 19.50 20.08 19.25 19.88 0.43 2.21% 2,484,900
Dec 10, 2024 19.37 19.86 18.93 19.45 -0.01 -0.05% 931,411
Dec 9, 2024 19.10 20.23 19.02 19.46 0.68 3.62% 1,695,972
Dec 6, 2024 18.95 19.08 18.29 18.78 0.46 2.51% 1,427,774
Dec 5, 2024 18.50 18.68 18.29 18.32 -0.11 -0.60% 915,005

Create Price Alert on CVI

Your price alert will notify you when the stock price is above 20.23.

Add to Watchlist