CVR Energy, Inc.CVINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $22.40 | $23.03 | $22.17 | $22.74 | 1.08M |
| 1/29/2026 | $22.29 | $22.95 | $22.17 | $22.28 | 1.19M |
| 1/28/2026 | $22.30 | $22.40 | $21.83 | $21.99 | 1.04M |
| 1/27/2026 | $22.15 | $22.51 | $21.80 | $22.07 | 1.27M |
| 1/26/2026 | $23.62 | $24.00 | $22.08 | $22.21 | 1.91M |
| 1/23/2026 | $25.18 | $25.81 | $24.48 | $24.54 | 1.13M |
| 1/22/2026 | $24.95 | $25.28 | $24.30 | $24.83 | 1.34M |
| 1/21/2026 | $23.35 | $25.21 | $23.24 | $25.03 | 2.05M |
| 1/20/2026 | $23.23 | $23.54 | $22.56 | $22.85 | 1.04M |
| 1/16/2026 | $24.01 | $24.24 | $23.23 | $23.30 | 1.21M |
| 1/15/2026 | $23.52 | $24.32 | $23.00 | $24.30 | 1.22M |
| 1/14/2026 | $22.79 | $24.71 | $22.79 | $23.96 | 1.94M |
| 1/13/2026 | $22.12 | $22.81 | $21.83 | $22.78 | 1.28M |
| 1/12/2026 | $22.90 | $23.00 | $22.07 | $22.10 | 1.14M |
| 1/9/2026 | $23.50 | $23.74 | $22.61 | $22.97 | 1.38M |
| 1/8/2026 | $23.03 | $23.95 | $22.89 | $23.65 | 1.89M |
| 1/7/2026 | $24.58 | $24.92 | $22.66 | $22.93 | 2.95M |
| 1/6/2026 | $25.81 | $26.06 | $24.63 | $24.64 | 1.61M |
| 1/5/2026 | $26.16 | $26.80 | $25.57 | $25.79 | 1.53M |
| 1/2/2026 | $25.12 | $25.56 | $24.86 | $25.19 | 1.18M |
| 12/31/2025 | $25.32 | $25.48 | $24.86 | $25.44 | 1.58M |
| 12/30/2025 | $25.76 | $25.95 | $25.29 | $25.31 | 1.29M |
| 12/29/2025 | $26.29 | $26.29 | $25.89 | $26.01 | 807,654 |
| 12/26/2025 | $26.31 | $26.65 | $25.87 | $26.02 | 942,728 |
| 12/24/2025 | $26.13 | $26.44 | $25.78 | $26.35 | 749,800 |
| 12/23/2025 | $26.72 | $26.72 | $26.06 | $26.29 | 1.30M |
| 12/22/2025 | $27.85 | $28.15 | $26.57 | $26.61 | 1.40M |
| 12/19/2025 | $28.29 | $28.68 | $27.35 | $27.56 | 2.27M |
| 12/18/2025 | $29.30 | $29.33 | $28.10 | $28.29 | 1.30M |
| 12/17/2025 | $29.91 | $30.01 | $28.91 | $29.45 | 830,731 |
| 12/16/2025 | $30.62 | $30.84 | $29.35 | $29.85 | 1.36M |
| 12/15/2025 | $31.12 | $31.37 | $30.73 | $30.97 | 852,000 |
| 12/12/2025 | $31.04 | $31.45 | $30.50 | $31.20 | 1.02M |
| 12/11/2025 | $31.27 | $31.52 | $30.71 | $31.22 | 1.34M |
| 12/10/2025 | $32.30 | $32.30 | $31.12 | $31.69 | 1.94M |
| 12/9/2025 | $32.65 | $32.91 | $32.02 | $32.48 | 997,929 |
| 12/8/2025 | $33.34 | $33.40 | $32.26 | $32.62 | 870,400 |
| 12/5/2025 | $34.00 | $34.43 | $33.49 | $33.54 | 658,879 |
| 12/4/2025 | $34.23 | $34.60 | $33.68 | $34.06 | 656,300 |
| 12/3/2025 | $34.60 | $34.89 | $33.72 | $34.31 | 818,421 |
| 12/2/2025 | $34.57 | $34.76 | $33.50 | $34.62 | 716,300 |
| 12/1/2025 | $34.66 | $35.45 | $34.58 | $35.08 | 563,600 |
| 11/28/2025 | $34.16 | $34.82 | $34.16 | $34.53 | 306,200 |
| 11/26/2025 | $34.28 | $34.83 | $34.08 | $34.41 | 691,000 |
| 11/25/2025 | $34.15 | $34.62 | $33.25 | $34.19 | 662,500 |
| 11/24/2025 | $34.11 | $34.57 | $33.52 | $34.47 | 850,400 |
| 11/21/2025 | $34.24 | $34.81 | $33.91 | $34.48 | 653,715 |
| 11/20/2025 | $35.69 | $36.48 | $34.23 | $34.34 | 545,042 |
| 11/19/2025 | $35.53 | $36.24 | $35.10 | $35.72 | 695,129 |
| 11/18/2025 | $36.07 | $36.87 | $35.72 | $36.83 | 774,100 |
| 11/17/2025 | $36.89 | $37.53 | $35.89 | $36.29 | 926,636 |
| 11/14/2025 | $36.50 | $37.67 | $36.09 | $37.11 | 614,539 |
| 11/13/2025 | $36.69 | $37.16 | $36.12 | $36.38 | 723,909 |
| 11/12/2025 | $36.72 | $37.52 | $36.54 | $36.75 | 1.41M |
| 11/11/2025 | $37.10 | $37.48 | $36.45 | $37.09 | 758,022 |
| 11/10/2025 | $36.53 | $37.39 | $35.82 | $36.90 | 1.11M |
| 11/7/2025 | $36.87 | $37.06 | $35.44 | $36.45 | 1.20M |
| 11/6/2025 | $36.40 | $37.95 | $36.25 | $36.58 | 1.20M |
| 11/5/2025 | $36.64 | $36.65 | $35.44 | $36.21 | 1.42M |
| 11/4/2025 | $35.86 | $36.73 | $34.32 | $36.50 | 1.47M |
| 11/3/2025 | $35.44 | $36.91 | $35.16 | $36.81 | 1.40M |