CVI
CVR Energy (CVI)
NYSE
$27.20-$0.70 (-2.53%)
Price as of Jun 23, 2026 6:12 PM EDT
  • $2.8B
    Market Cap
  • 4.03%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    -14.02%
    Low Price$27.40
    High Price$35.66
  • 3 Months
    -17.26%
    Low Price$27.40
    High Price$35.66
  • 1 Year
    +4.03%
    Low Price$20.72
    High Price$40.01
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
27.71
27.95
26.96
27.90
+1.82%
929,494
06/18/2026
27.42
27.62
26.53
27.40
-1.01%
2,150,270
06/17/2026
28.45
28.50
27.50
27.68
-2.95%
1,083,888
06/16/2026
28.50
28.88
28.20
28.52
-1.25%
727,312
06/15/2026
29.12
29.20
28.29
28.88
-5.84%
885,777
06/12/2026
30.04
31.15
29.95
30.67
+0.92%
1,001,483
06/11/2026
31.73
32.45
30.11
30.39
-2.44%
1,207,405
06/10/2026
31.58
32.04
31.13
31.15
-0.73%
863,657
06/09/2026
32.88
33.12
31.19
31.38
-5.82%
1,214,828
06/08/2026
33.76
34.25
33.00
33.32
+0.51%
468,313
06/05/2026
33.38
34.33
32.91
33.15
-1.78%
773,528
06/04/2026
33.77
34.49
33.43
33.75
-4.96%
810,834
06/03/2026
36.00
36.43
35.20
35.51
-0.42%
601,651
06/02/2026
34.54
35.95
34.49
35.66
+2.12%
592,652
06/01/2026
34.00
35.10
33.54
34.92
+5.12%
601,338
05/29/2026
33.47
34.08
33.05
33.22
-1.19%
851,392
05/28/2026
32.92
33.91
32.53
33.62
+5.00%
591,879
05/27/2026
31.11
32.20
30.59
32.02
+1.11%
515,377
05/26/2026
31.90
32.79
31.18
31.67
-2.40%
501,300
05/22/2026
31.75
32.67
31.41
32.45
+1.92%
601,293
05/21/2026
33.98
34.00
31.75
31.84
-4.90%
745,141
05/20/2026
34.22
34.55
32.74
33.48
-2.50%
907,010
05/19/2026
34.69
34.69
33.22
34.34
-0.58%
762,577
05/18/2026
33.55
35.15
32.34
34.54
+1.92%
1,035,207
05/15/2026
33.51
34.50
33.49
33.89
+2.36%
1,271,268
05/14/2026
34.00
34.23
32.92
33.11
-2.16%
728,077
05/13/2026
34.41
34.48
33.20
33.84
-1.60%
795,939
05/12/2026
35.23
35.23
34.28
34.39
-1.40%
733,048
05/11/2026
33.83
34.94
33.45
34.88
+4.28%
904,396
05/11/2026
$0.10 Dividend
05/08/2026
32.22
33.76
31.68
33.45
+2.98%
753,619
05/07/2026
31.86
32.55
31.07
32.48
-0.64%
928,240
05/06/2026
33.03
33.67
32.20
32.69
-6.95%
1,138,703
05/05/2026
33.68
35.22
33.45
35.13
+3.04%
1,028,146
05/04/2026
33.55
34.54
32.71
34.10
+2.76%
794,135
05/01/2026
32.54
33.38
31.91
33.18
+0.42%
976,636
04/30/2026
33.70
34.15
32.13
33.04
-2.90%
1,773,046
04/29/2026
33.20
34.89
32.97
34.03
+4.53%
1,432,403
04/29/2026
-$1.24 Earnings
04/28/2026
32.67
32.91
31.76
32.55
+0.80%
728,011
04/27/2026
31.72
33.47
31.43
32.29
+2.76%
990,866
04/24/2026
31.15
31.74
30.66
31.43
+0.96%
556,651
04/23/2026
31.21
31.57
30.66
31.13
-0.26%
632,797
04/22/2026
31.43
31.80
31.01
31.21
+0.26%
667,364
04/21/2026
30.30
31.41
29.84
31.13
+3.45%
980,167
04/20/2026
29.48
30.33
29.48
30.09
+2.51%
881,834
04/17/2026
30.62
30.66
28.70
29.35
-10.41%
1,722,596
04/16/2026
31.90
33.12
31.85
32.76
+3.86%
940,036
04/15/2026
29.94
31.96
29.94
31.55
+5.01%
1,196,961
04/14/2026
31.23
31.35
29.99
30.04
-3.80%
776,244
04/13/2026
31.22
32.08
30.60
31.23
+2.19%
831,816
04/10/2026
29.91
31.03
29.57
30.56
+0.39%
807,155
04/09/2026
32.70
33.19
30.09
30.44
-6.58%
1,277,972
04/08/2026
30.22
32.74
29.91
32.58
-1.06%
1,557,451
04/07/2026
32.37
33.42
32.37
32.93
+1.51%
834,942
04/06/2026
30.82
32.48
30.75
32.44
+2.81%
873,906
04/02/2026
32.75
32.92
31.33
31.56
+0.16%
1,426,230
04/01/2026
32.48
33.33
30.49
31.51
-6.09%
1,838,576
03/31/2026
34.96
35.61
32.83
33.55
-3.69%
1,337,776
03/30/2026
35.07
35.46
34.12
34.84
+0.32%
1,221,463
03/27/2026
34.49
35.09
33.68
34.73
+1.40%
1,111,959
03/26/2026
33.15
34.82
32.78
34.25
+5.08%
1,304,019
03/25/2026
32.47
33.81
32.43
32.59
-1.12%
2,089,672
03/24/2026
32.87
35.03
32.83
32.96
+1.88%
2,266,402
03/23/2026
32.01
33.24
31.22
32.35
-4.05%
1,614,455
03/20/2026
32.25
33.87
31.86
33.72
+5.26%
2,776,517
03/19/2026
33.43
34.40
31.59
32.03
-2.37%
3,065,956
03/18/2026
30.21
32.83
29.93
32.81
+10.36%
2,538,965
03/17/2026
28.99
30.77
28.82
29.73
+5.67%
1,769,256
03/16/2026
28.17
28.54
27.64
28.14
-1.23%
901,019
03/13/2026
28.27
28.74
27.83
28.48
-0.66%
789,355
03/12/2026
28.74
29.92
28.59
28.67
+1.37%
1,539,622
03/11/2026
26.07
28.34
26.06
28.29
+10.30%
1,696,888
03/10/2026
25.50
26.35
24.84
25.64
+1.94%
1,017,316
03/09/2026
27.14
27.25
25.06
25.15
-5.96%
1,415,331
03/06/2026
27.27
27.52
26.32
26.75
-0.92%
1,133,572
03/05/2026
26.66
27.73
26.51
27.00
+2.38%
1,698,483
03/04/2026
24.82
26.37
24.58
26.37
+5.72%
1,163,368
03/03/2026
25.00
25.20
24.24
24.95
+0.36%
1,233,710
03/02/2026
25.26
25.29
24.40
24.86
+3.19%
1,221,516
02/27/2026
23.74
24.13
22.86
24.09
+2.24%
1,960,021
02/26/2026
22.99
23.91
22.74
23.56
+2.25%
1,454,317
02/25/2026
22.65
23.22
22.12
23.04
+6.45%
1,720,756
02/24/2026
20.96
21.67
20.89
21.65
+3.04%
1,736,483
02/23/2026
20.60
21.14
20.42
21.01
+1.69%
2,049,498
02/20/2026
21.05
21.38
20.27
20.66
-4.03%
2,841,130
02/19/2026
20.44
21.73
19.56
21.53
-3.44%
2,152,958
02/18/2026
22.63
22.76
21.93
22.29
-0.71%
1,095,640
02/18/2026
-$0.80 Earnings
02/17/2026
23.56
23.56
22.17
22.45
-2.81%
1,245,919
02/13/2026
22.58
23.24
22.58
23.10
+1.58%
731,588
02/12/2026
24.33
24.34
22.53
22.74
-6.63%
958,071
02/11/2026
24.73
24.90
24.04
24.36
+0.95%
777,561
02/10/2026
24.68
24.68
24.03
24.13
-2.18%
928,125
02/09/2026
24.34
24.76
24.10
24.67
+0.81%
1,030,600
02/06/2026
23.51
24.83
23.51
24.47
+3.98%
1,015,685
02/05/2026
23.64
23.96
23.20
23.53
-1.17%
859,942
02/04/2026
23.42
24.07
23.42
23.81
+2.31%
906,645
02/03/2026
22.40
23.29
21.77
23.27
+3.78%
1,186,668
02/02/2026
21.87
22.61
21.49
22.42
-1.10%
1,153,532