CVR Energy Inc (CVI) Historical Stock Data

19.22 ↓0.18 (-0.93%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CVI is down -0.10% a day on average. There have been 14 days where CVR Energy Inc closed green and 16 days where CVI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-01	19.39	19.22	↓$0.17 (-0.88%)	18.59	19.40	585.74K
2025-03-31	19.54	19.40	↓$0.14 (-0.72%)	19.39	19.91	600.15K
2025-03-28	19.96	19.82	↓$0.14 (-0.70%)	19.73	20.42	451.12K
2025-03-27	20.11	20.14	↑$0.03 (0.15%)	19.66	20.15	584.62K
2025-03-26	20.27	20.24	↓$0.03 (-0.15%)	20.03	20.91	584.99K
2025-03-25	20.28	20.03	↓$0.25 (-1.23%)	19.91	20.50	0.93M
2025-03-24	21.18	20.29	↓$0.89 (-4.20%)	20.06	21.43	867.53K
2025-03-21	21.82	21.20	↓$0.62 (-2.84%)	21.10	21.82	1.60M
2025-03-20	21.43	21.81	↑$0.38 (1.77%)	21.24	22.04	1.15M
2025-03-19	21.13	21.83	↑$0.70 (3.31%)	21.08	21.99	1.11M
2025-03-18	20.82	21.27	↑$0.45 (2.16%)	20.56	21.34	1.06M
2025-03-17	19.30	20.68	↑$1.38 (7.15%)	19.28	20.77	1.17M
2025-03-14	18.33	19.23	↑$0.90 (4.91%)	18.21	19.33	0.94M
2025-03-13	18.29	18.31	↑$0.02 (0.11%)	17.98	18.60	746.49K
2025-03-12	17.63	17.97	↑$0.34 (1.93%)	17.52	18.40	1.44M
2025-03-11	18.42	17.96	↓$0.46 (-2.50%)	17.87	18.72	1.23M
2025-03-10	18.31	18.18	↓$0.13 (-0.71%)	18.05	18.69	0.95M
2025-03-07	18.30	18.06	↓$0.24 (-1.31%)	18.05	18.90	1.16M
2025-03-06	18.07	18.35	↑$0.28 (1.55%)	18.06	19.06	1.30M
2025-03-05	17.78	18.12	↑$0.34 (1.91%)	17.47	18.33	1.24M
2025-03-04	17.55	17.98	↑$0.43 (2.45%)	17.25	18.42	1.49M
2025-03-03	18.52	17.71	↓$0.81 (-4.37%)	17.42	18.71	1.42M
2025-02-28	18.89	18.42	↓$0.47 (-2.49%)	18.16	19.11	1.30M
2025-02-27	19.89	19.05	↓$0.84 (-4.22%)	18.99	20.26	1.51M
2025-02-26	20.45	19.88	↓$0.57 (-2.79%)	19.29	20.45	1.06M
2025-02-25	21.15	20.54	↓$0.61 (-2.88%)	20.17	21.18	1.24M
2025-02-24	20.53	21.07	↑$0.54 (2.63%)	20.32	21.30	1.40M
2025-02-21	20.26	20.35	↑$0.09 (0.44%)	20.00	20.62	1.11M
2025-02-20	19.66	20.19	↑$0.53 (2.70%)	18.91	20.37	1.29M
2025-02-19	20.71	19.86	↓$0.85 (-4.10%)	19.49	22.20	3.45M