CVI | CVR Energy | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

CVR Energy (CVI)

NYSE

$57.94-$0.22 (-0.39%)

Price as of Oct 23, 2026 7:41 PM EDT

$5.9B
Market Cap
47.86%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
+12.28%

Low Price$50.57

High Price$63.12
3 Months
+71.91%

Low Price$31.05

High Price$63.12
1 Year
+47.86%

Low Price$20.59

High Price$63.12

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	59.06	59.21	57.28	58.16	-0.80%	770,903
10/22/2026	61.46	61.46	57.47	58.63	-3.46%	611,285
10/21/2026	62.07	62.66	59.47	60.73	-1.84%	855,414
10/20/2026	60.04	62.41	59.34	61.87	+3.31%	631,409
10/19/2026	62.00	63.46	58.78	59.89	-2.49%	821,860
10/16/2026	62.50	62.92	60.38	61.42	-0.42%	584,400
10/15/2026	60.80	62.85	60.11	61.68	-0.45%	932,937
10/14/2026	63.30	63.51	61.25	61.96	-1.84%	522,361
10/13/2026	59.46	63.31	59.31	63.12	+7.15%	813,038
10/12/2026	59.16	59.56	57.84	58.91	+1.53%	778,995
10/09/2026	59.48	61.09	57.78	58.02	-2.55%	688,544
10/08/2026	58.74	59.72	58.00	59.54	+3.76%	754,590
10/07/2026	57.42	58.92	56.81	57.38	-0.07%	623,138
10/06/2026	56.18	58.56	55.65	57.42	+0.84%	887,099
10/05/2026	54.66	57.25	53.68	56.94	+3.85%	834,995
10/02/2026	54.83	56.24	52.84	54.83	+0.86%	784,076
10/01/2026	50.82	54.40	50.60	54.36	+6.61%	958,921
09/30/2026	51.00	53.33	50.95	50.99	+0.83%	1,076,780
09/29/2026	49.95	51.92	49.92	50.57	-0.35%	1,014,068
09/28/2026	52.00	52.87	49.82	50.75	-1.49%	1,214,497
09/25/2026	50.58	52.31	49.76	51.52	+0.43%	1,170,183
09/24/2026	52.55	52.99	51.06	51.30	-0.97%	901,013
09/23/2026	52.66	53.48	50.18	51.80	-0.63%	1,231,285
09/22/2026	52.00	54.11	51.22	52.13	-1.92%	1,141,519
09/21/2026	53.19	55.19	52.70	53.15	-1.01%	1,206,602
09/18/2026	54.10	54.64	53.04	53.69	-0.83%	1,884,724
09/17/2026	51.88	54.39	51.76	54.14	+2.05%	952,325
09/16/2026	51.05	53.93	50.75	53.05	+1.69%	1,327,217
09/15/2026	48.87	52.55	48.69	52.17	+7.28%	1,021,784
09/14/2026	50.25	51.11	47.47	48.63	-2.07%	1,670,828
09/11/2026	48.36	52.40	48.20	49.66	+2.18%	1,310,733
09/10/2026	48.76	50.27	48.20	48.60	+1.82%	1,656,659
09/09/2026	46.68	47.85	44.94	47.73	+3.49%	1,164,334
09/08/2026	45.00	46.28	44.88	46.12	+3.64%	1,196,621
09/04/2026	42.89	44.65	42.44	44.50	+2.11%	1,031,163
09/03/2026	42.45	43.64	42.11	43.58	+1.54%	989,475
09/02/2026	42.58	44.33	42.58	42.92	+0.12%	1,164,380
09/01/2026	42.94	43.15	41.14	42.87	+2.41%	1,096,915
08/31/2026	43.47	43.47	40.22	41.86	+0.24%	1,678,535
08/28/2026	39.85	42.20	39.85	41.76	+5.03%	929,954
08/27/2026	40.04	40.30	38.94	39.76	-0.67%	1,006,184
08/26/2026	37.32	40.70	37.32	40.03	+5.65%	888,526
08/25/2026	37.55	38.39	37.38	37.89	-0.37%	562,942
08/24/2026	39.09	40.00	37.68	38.03	-3.75%	924,636
08/21/2026	36.18	40.17	36.14	39.51	+10.27%	1,771,122
08/20/2026	37.16	37.50	35.79	35.83	-2.37%	716,694
08/19/2026	36.69	37.30	36.19	36.70	+0.11%	562,864
08/18/2026	36.97	37.13	35.70	36.66	+0.66%	594,495
08/17/2026	35.31	36.87	34.86	36.42	+3.29%	664,940
08/14/2026	35.82	35.82	35.06	35.26	-0.96%	592,156
08/13/2026	34.74	35.63	34.13	35.60	+1.60%	484,645
08/12/2026	33.55	35.16	33.55	35.04	+2.91%	979,116
08/11/2026	32.78	34.39	32.51	34.05	+5.03%	1,164,365
08/10/2026	31.86	32.84	31.86	32.42	+4.41%	985,035
08/10/2026	$0.10 Dividend
08/07/2026	30.68	31.58	29.70	31.05	-0.70%	802,798
08/06/2026	31.62	31.69	30.36	31.27	+0.54%	978,929
08/05/2026	33.13	33.24	31.07	31.10	-6.39%	1,049,110
08/04/2026	32.21	33.34	31.75	33.22	+1.34%	953,925
08/03/2026	34.71	35.16	32.62	32.78	-7.66%	1,333,187
07/31/2026	38.26	38.74	35.20	35.51	-6.46%	1,431,161
07/30/2026	35.88	39.78	35.72	37.96	+9.99%	2,388,870
07/29/2026	34.55	35.33	34.17	34.51	+2.61%	993,876
07/29/2026	$0.34 Earnings
07/28/2026	34.06	34.62	32.62	33.63	-0.97%	826,766
07/27/2026	32.53	34.04	32.51	33.96	+1.85%	1,283,509
07/24/2026	33.42	34.14	32.57	33.34	-1.44%	724,524
07/23/2026	35.93	35.93	33.71	33.83	-2.69%	884,718
07/22/2026	35.76	35.94	34.44	34.77	-1.47%	529,974
07/21/2026	34.89	35.68	33.93	35.29	+2.14%	1,055,101
07/20/2026	34.74	35.71	34.53	34.55	-1.34%	700,636
07/17/2026	33.92	35.06	33.56	35.02	+4.99%	761,057
07/16/2026	33.15	33.79	32.72	33.35	+2.80%	646,129
07/15/2026	33.29	33.29	31.58	32.45	-3.07%	983,637
07/14/2026	33.78	33.78	32.88	33.47	+0.36%	1,103,917
07/13/2026	31.57	33.77	31.57	33.35	+8.04%	1,030,291
07/10/2026	31.54	31.74	30.16	30.87	-0.99%	736,486
07/09/2026	30.52	31.20	30.24	31.18	+1.69%	960,578
07/08/2026	29.47	31.36	29.33	30.66	+7.36%	1,054,214
07/07/2026	28.87	28.90	27.80	28.56	-0.80%	827,149
07/06/2026	28.30	29.50	28.21	28.79	+1.40%	686,852
07/02/2026	28.61	29.39	28.22	28.39	-0.59%	690,063
07/01/2026	27.12	28.67	27.12	28.56	+4.03%	877,509
06/30/2026	28.47	28.82	27.17	27.45	-1.99%	844,390
06/29/2026	27.63	29.21	27.41	28.01	+3.69%	1,329,890
06/26/2026	26.86	27.06	26.24	27.01	-0.77%	1,824,134
06/25/2026	26.59	27.87	26.52	27.22	+1.90%	1,495,943
06/24/2026	26.39	27.42	26.12	26.71	-1.47%	1,000,704
06/23/2026	26.32	27.58	25.97	27.11	-2.51%	2,135,210
06/22/2026	27.62	27.86	26.87	27.81	+1.82%	929,494
06/18/2026	27.33	27.53	26.45	27.31	-1.01%	2,150,270
06/17/2026	28.36	28.41	27.41	27.59	-2.95%	1,083,888
06/16/2026	28.41	28.79	28.11	28.43	-1.25%	727,312
06/15/2026	29.03	29.11	28.20	28.79	-5.84%	885,777
06/12/2026	29.94	31.05	29.85	30.57	+0.92%	1,001,483
06/11/2026	31.63	32.34	30.01	30.29	-2.44%	1,207,405
06/10/2026	31.48	31.94	31.03	31.05	-0.73%	863,657
06/09/2026	32.77	33.01	31.09	31.28	-5.82%	1,214,828
06/08/2026	33.65	34.14	32.89	33.21	+0.51%	468,313
06/05/2026	33.27	34.22	32.80	33.04	-1.78%	773,528