CVI | CVR Energy | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CVR Energy (CVI)

NYSE

$49.72+$0.06 (+0.11%)

Price as of Sep 11, 2026 7:30 PM EDT

$5.0B
Market Cap
60.36%
1-Year Change
Oil & Gas Refining & Marketing
Industry

1 Month
+45.84%

Low Price$35.26

High Price$49.66
3 Months
+63.94%

Low Price$26.71

High Price$49.66
1 Year
+60.36%

Low Price$20.59

High Price$49.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/04/2026	33.66	34.38	33.32	33.64	-4.96%	810,834
06/03/2026	35.88	36.31	35.09	35.40	-0.42%	601,651
06/02/2026	34.43	35.83	34.38	35.55	+2.12%	592,652
06/01/2026	33.89	34.99	33.43	34.81	+5.12%	601,338
05/29/2026	33.36	33.97	32.94	33.11	-1.19%	851,392
05/28/2026	32.81	33.80	32.43	33.51	+5.00%	591,879
05/27/2026	31.01	32.09	30.49	31.92	+1.11%	515,377
05/26/2026	31.80	32.68	31.08	31.57	-2.40%	501,300
05/22/2026	31.65	32.57	31.31	32.35	+1.92%	601,293
05/21/2026	33.87	33.89	31.65	31.74	-4.90%	745,141
05/20/2026	34.11	34.44	32.63	33.37	-2.50%	907,010
05/19/2026	34.58	34.58	33.11	34.23	-0.58%	762,577
05/18/2026	33.44	35.04	32.24	34.43	+1.92%	1,035,207
05/15/2026	33.40	34.39	33.38	33.78	+2.36%	1,271,268
05/14/2026	33.89	34.12	32.81	33.00	-2.16%	728,077
05/13/2026	34.30	34.36	33.09	33.73	-1.60%	795,939
05/12/2026	35.12	35.12	34.17	34.28	-1.40%	733,048
05/11/2026	33.72	34.83	33.34	34.77	+4.28%	904,396
05/11/2026	$0.10 Dividend
05/08/2026	32.12	33.65	31.58	33.34	+2.98%	753,619
05/07/2026	31.76	32.45	30.97	32.38	-0.64%	928,240
05/06/2026	32.93	33.56	32.10	32.59	-6.95%	1,138,703
05/05/2026	33.57	35.11	33.34	35.02	+3.04%	1,028,146
05/04/2026	33.44	34.43	32.60	33.99	+2.76%	794,135
05/01/2026	32.44	33.27	31.81	33.07	+0.42%	976,636
04/30/2026	33.59	34.04	32.03	32.94	-2.90%	1,773,046
04/29/2026	33.09	34.77	32.87	33.92	+4.53%	1,432,403
04/29/2026	-$1.24 Earnings
04/28/2026	32.57	32.81	31.65	32.45	+0.80%	728,011
04/27/2026	31.61	33.36	31.33	32.19	+2.76%	990,866