CVR Energy Inc. (CVI) Historical Stock Price Data | Complete Trading History - Stocknear

CVR Energy Inc.

NYSE: CVI · Real-Time Price · USD
36.92
-0.28 (-0.75%)
At close: Oct 03, 2025, 3:59 PM
37.27
0.95%
After-hours: Oct 03, 2025, 06:00 PM EDT

CVI Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 37.75 38.30 36.83 36.94 36.94 -0.70% 1,401,440
Oct 2, 2025 36.39 37.33 36.08 37.20 37.20 1.72% 1,542,339
Oct 1, 2025 36.04 37.66 35.50 36.57 36.57 0.25% 1,688,444
Sep 30, 2025 36.44 37.17 36.15 36.48 36.48 -0.92% 1,833,522
Sep 29, 2025 36.74 37.50 36.05 36.82 36.82 1.40% 1,783,022
Sep 26, 2025 36.00 36.37 35.60 36.31 36.31 0.86% 1,394,908
Sep 25, 2025 35.19 36.30 34.80 36.00 36.00 3.30% 2,192,664
Sep 24, 2025 35.74 35.74 34.84 34.85 34.85 -1.30% 1,924,400
Sep 23, 2025 35.45 36.51 34.94 35.31 35.31 -0.17% 2,543,934
Sep 22, 2025 34.42 35.65 34.10 35.37 35.37 3.24% 2,747,035
Sep 19, 2025 33.89 34.32 33.23 34.26 34.26 1.15% 3,690,000
Sep 18, 2025 33.16 34.04 32.56 33.87 33.87 2.33% 2,538,000
Sep 17, 2025 33.06 33.69 32.61 33.10 33.10 -0.24% 2,098,900
Sep 16, 2025 30.73 33.35 30.70 33.18 33.18 8.89% 2,838,056
Sep 15, 2025 30.55 31.19 29.81 30.47 30.47 -2.21% 2,351,300
Sep 12, 2025 31.98 32.14 31.12 31.16 31.16 -2.07% 2,405,061
Sep 11, 2025 31.81 32.45 31.09 31.82 31.82 -0.31% 2,639,503
Sep 10, 2025 33.13 33.23 31.53 31.92 31.92 -3.65% 2,631,263
Sep 9, 2025 31.17 33.24 30.97 33.13 33.13 7.46% 3,499,313
Sep 8, 2025 31.41 31.50 30.09 30.83 30.83 -1.91% 2,475,400
Page 1 of 136