CVR Energy Inc. (CVI)
NYSE: CVI
· Real-Time Price · USD
27.00
0.09 (0.35%)
At close: Aug 14, 2025, 3:59 PM
27.54
2.00%
After-hours: Aug 14, 2025, 06:04 PM EDT
CVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.85 | 27.14 | 26.49 | 27.00 | n/a | 0.33% | 1,727,266 |
| 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 |
| Aug 7, 2025 | 27.00 | 27.17 | 26.17 | 26.41 | 26.41 | -1.12% | 1,466,576 |
| Aug 6, 2025 | 26.41 | 26.95 | 26.02 | 26.71 | 26.71 | 2.06% | 2,223,900 |
| Aug 5, 2025 | 25.14 | 26.33 | 24.74 | 26.17 | 26.17 | 4.97% | 2,046,508 |
| Aug 4, 2025 | 24.96 | 25.19 | 24.33 | 24.93 | 24.93 | -0.52% | 1,593,000 |
| Aug 1, 2025 | 26.23 | 26.38 | 24.81 | 25.06 | 25.06 | -6.42% | 1,741,905 |
| Jul 31, 2025 | 25.45 | 27.38 | 24.36 | 26.78 | 26.78 | -5.27% | 2,897,160 |
| Jul 30, 2025 | 28.78 | 29.05 | 27.86 | 28.27 | 28.27 | -2.92% | 1,340,300 |
| Jul 29, 2025 | 28.86 | 29.29 | 28.42 | 29.12 | 29.12 | 1.39% | 911,200 |
| Jul 28, 2025 | 28.11 | 28.84 | 28.01 | 28.72 | 28.72 | 3.27% | 1,104,449 |
| Jul 25, 2025 | 27.55 | 28.10 | 27.17 | 27.81 | 27.81 | 1.83% | 857,511 |
| Jul 24, 2025 | 27.81 | 27.94 | 26.81 | 27.31 | 27.31 | -3.09% | 899,800 |
| Jul 23, 2025 | 28.16 | 28.32 | 27.55 | 28.18 | 28.18 | 1.18% | 783,709 |
| Jul 22, 2025 | 28.23 | 28.77 | 27.83 | 27.85 | 27.85 | -1.94% | 786,200 |
| Jul 21, 2025 | 28.55 | 28.84 | 28.33 | 28.40 | 28.40 | -0.70% | 757,742 |
| Jul 18, 2025 | 29.31 | 29.80 | 28.54 | 28.60 | 28.60 | -1.14% | 726,206 |