5 DAY PERFORMANCE
-53.99%
1 MONTH PERFORMANCE
-47.14%
3 MONTH PERFORMANCE
-19.34%
6 MONTH PERFORMANCE
-17.36%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-29.74%
CVR Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $59.48 | $58.17 (-2.21%) | $61.09 | $57.82 | 329.44 K | $6.04 B |
| 10/08/2026 | $58.74 | $59.54 (1.36%) | $59.72 | $58.00 | 754.59 K | $5.98 B |
| 10/07/2026 | $57.42 | $57.38 (-0.07%) | $58.92 | $56.81 | 623.33 K | $5.77 B |
| 10/06/2026 | $56.18 | $57.42 (2.21%) | $58.56 | $55.65 | 888.34 K | $5.77 B |
| 10/05/2026 | $54.66 | $56.94 (4.17%) | $57.25 | $53.68 | 835.34 K | $5.72 B |
| 10/02/2026 | $54.83 | $54.83 (0%) | $56.24 | $52.84 | 784.90 K | $5.51 B |
| 10/01/2026 | $50.82 | $54.36 (6.97%) | $54.40 | $50.60 | 965.60 K | $5.46 B |
| 09/30/2026 | $51.00 | $50.99 (-0.02%) | $53.33 | $50.95 | 1.08 M | $5.12 B |
| 09/29/2026 | $49.95 | $50.57 (1.24%) | $51.92 | $49.92 | 1.02 M | $5.08 B |
| 09/28/2026 | $52.00 | $50.75 (-2.4%) | $52.87 | $49.82 | 1.21 M | $5.10 B |
| 09/25/2026 | $50.58 | $51.52 (1.86%) | $52.31 | $49.76 | 1.17 M | $5.18 B |
| 09/24/2026 | $52.55 | $51.30 (-2.38%) | $52.99 | $51.06 | 901.01 K | $5.16 B |
| 09/23/2026 | $52.66 | $51.80 (-1.63%) | $53.48 | $50.18 | 1.23 M | $5.21 B |
| 09/22/2026 | $52.00 | $52.13 (0.25%) | $54.11 | $51.22 | 1.14 M | $5.24 B |
| 09/21/2026 | $53.19 | $53.15 (-0.08%) | $55.19 | $52.70 | 1.21 M | $5.34 B |
| 09/18/2026 | $54.10 | $53.69 (-0.76%) | $54.64 | $53.04 | 1.88 M | $5.40 B |
| 09/17/2026 | $51.88 | $54.14 (4.36%) | $54.39 | $51.76 | 952.33 K | $5.44 B |
| 09/16/2026 | $51.05 | $53.05 (3.92%) | $53.93 | $50.75 | 1.33 M | $5.33 B |
| 09/15/2026 | $48.87 | $52.17 (6.75%) | $52.55 | $48.69 | 1.02 M | $5.24 B |
| 09/14/2026 | $50.25 | $48.63 (-3.22%) | $51.11 | $47.47 | 1.67 M | $4.89 B |
| 09/11/2026 | $48.36 | $49.66 (2.69%) | $52.40 | $48.20 | 1.31 M | $4.99 B |
| 09/10/2026 | $48.76 | $48.60 (-0.33%) | $50.27 | $48.20 | 1.66 M | $4.88 B |
| 09/09/2026 | $46.68 | $47.73 (2.25%) | $47.85 | $44.94 | 1.17 M | $4.80 B |
| 09/08/2026 | $45.00 | $46.12 (2.49%) | $46.28 | $44.88 | 1.20 M | $4.64 B |
| 09/04/2026 | $42.89 | $44.50 (3.75%) | $44.65 | $42.44 | 1.03 M | $4.47 B |
| 09/03/2026 | $42.45 | $43.58 (2.66%) | $43.64 | $42.11 | 989.50 K | $4.38 B |
| 09/02/2026 | $42.58 | $42.92 (0.8%) | $44.33 | $42.58 | 1.16 M | $4.31 B |
| 09/01/2026 | $42.94 | $42.87 (-0.16%) | $43.15 | $41.14 | 1.10 M | $4.31 B |
| 08/31/2026 | $43.47 | $41.86 (-3.7%) | $43.47 | $40.22 | 1.68 M | $4.21 B |
| 08/28/2026 | $39.85 | $41.76 (4.79%) | $42.20 | $39.85 | 929.95 K | $4.20 B |
| 08/27/2026 | $40.04 | $39.76 (-0.7%) | $40.30 | $38.94 | 1.01 M | $4.00 B |
| 08/26/2026 | $37.32 | $40.03 (7.26%) | $40.70 | $37.32 | 888.53 K | $4.02 B |
| 08/25/2026 | $37.55 | $37.89 (0.91%) | $38.39 | $37.38 | 562.94 K | $3.81 B |
| 08/24/2026 | $39.09 | $38.03 (-2.71%) | $40.00 | $37.68 | 924.64 K | $3.82 B |
| 08/21/2026 | $36.18 | $39.51 (9.2%) | $40.17 | $36.14 | 1.77 M | $3.97 B |
| 08/20/2026 | $37.16 | $35.83 (-3.58%) | $37.50 | $35.79 | 716.70 K | $3.60 B |
| 08/19/2026 | $36.69 | $36.70 (0.03%) | $37.30 | $36.19 | 566.52 K | $3.69 B |
| 08/18/2026 | $36.97 | $36.66 (-0.84%) | $37.13 | $35.70 | 594.50 K | $3.68 B |
| 08/17/2026 | $35.31 | $36.42 (3.14%) | $36.87 | $34.86 | 664.94 K | $3.66 B |
| 08/14/2026 | $35.82 | $35.26 (-1.56%) | $35.82 | $35.06 | 592.16 K | $3.54 B |
| 08/13/2026 | $34.74 | $35.60 (2.48%) | $35.63 | $34.13 | 484.65 K | $3.58 B |
| 08/12/2026 | $33.55 | $35.04 (4.44%) | $35.16 | $33.55 | 966.80 K | $3.52 B |
| 08/11/2026 | $32.78 | $34.05 (3.87%) | $34.39 | $32.51 | 1.16 M | $3.42 B |
| 08/10/2026 | $31.86 | $32.42 (1.76%) | $32.84 | $31.86 | 985.04 K | $3.26 B |
| 08/07/2026 | $30.78 | $31.15 (1.2%) | $31.68 | $29.80 | 802.80 K | $3.13 B |
| 08/06/2026 | $31.72 | $31.37 (-1.1%) | $31.79 | $30.46 | 978.93 K | $3.15 B |
| 08/05/2026 | $33.24 | $31.20 (-6.14%) | $33.35 | $31.17 | 1.05 M | $3.14 B |
| 08/04/2026 | $32.31 | $33.33 (3.16%) | $33.45 | $31.86 | 953.93 K | $3.35 B |
| 08/03/2026 | $34.82 | $32.89 (-5.54%) | $35.27 | $32.73 | 1.33 M | $3.31 B |
| 07/31/2026 | $38.38 | $35.62 (-7.19%) | $38.87 | $35.32 | 1.43 M | $3.58 B |
| 07/30/2026 | $36.00 | $38.08 (5.78%) | $39.91 | $35.83 | 2.39 M | $3.83 B |
| 07/29/2026 | $34.66 | $34.62 (-0.12%) | $35.44 | $34.28 | 993.88 K | $3.48 B |
| 07/28/2026 | $34.17 | $33.74 (-1.26%) | $34.73 | $32.73 | 827.02 K | $3.39 B |
| 07/27/2026 | $32.63 | $34.07 (4.41%) | $34.15 | $32.61 | 1.28 M | $3.42 B |
| 07/24/2026 | $33.53 | $33.45 (-0.24%) | $34.25 | $32.67 | 724.52 K | $3.36 B |
| 07/23/2026 | $36.05 | $33.94 (-5.85%) | $36.05 | $33.82 | 884.86 K | $3.41 B |
| 07/22/2026 | $35.88 | $34.88 (-2.79%) | $36.06 | $34.55 | 530.00 K | $3.51 B |
| 07/21/2026 | $35.00 | $35.40 (1.14%) | $35.79 | $34.04 | 1.06 M | $3.56 B |
| 07/20/2026 | $34.85 | $34.66 (-0.55%) | $35.83 | $34.64 | 700.64 K | $3.48 B |
| 07/17/2026 | $34.03 | $35.13 (3.23%) | $35.17 | $33.67 | 761.10 K | $3.53 B |
| 07/16/2026 | $33.26 | $33.46 (0.6%) | $33.90 | $32.82 | 646.13 K | $3.36 B |
| 07/15/2026 | $33.40 | $32.55 (-2.54%) | $33.40 | $31.68 | 983.64 K | $3.27 B |
| 07/14/2026 | $33.89 | $33.58 (-0.91%) | $33.89 | $32.99 | 1.10 M | $3.37 B |
| 07/13/2026 | $31.67 | $33.46 (5.65%) | $33.88 | $31.67 | 1.03 M | $3.36 B |
| 07/10/2026 | $31.64 | $30.97 (-2.12%) | $31.84 | $30.26 | 736.50 K | $3.11 B |
| 07/09/2026 | $30.62 | $31.28 (2.16%) | $31.30 | $30.34 | 960.80 K | $3.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
