5 DAY PERFORMANCE
-24.80%
1 MONTH PERFORMANCE
-19.44%
3 MONTH PERFORMANCE
+8.89%
6 MONTH PERFORMANCE
-30.65%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
+9.74%
CVR Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $34.41 | $33.84 (-1.66%) | $34.48 | $33.20 | 795.91 K | $3.40 B |
| 05/12/2026 | $35.23 | $34.39 (-2.38%) | $35.23 | $34.28 | 733.05 K | $3.46 B |
| 05/11/2026 | $33.83 | $34.88 (3.1%) | $34.94 | $33.45 | 904.40 K | $3.51 B |
| 05/08/2026 | $32.32 | $33.55 (3.81%) | $33.86 | $31.78 | 753.62 K | $3.37 B |
| 05/07/2026 | $31.96 | $32.58 (1.94%) | $32.65 | $31.16 | 928.24 K | $3.27 B |
| 05/06/2026 | $33.13 | $32.79 (-1.03%) | $33.77 | $32.30 | 1.14 M | $3.30 B |
| 05/05/2026 | $33.78 | $35.24 (4.32%) | $35.33 | $33.55 | 1.03 M | $3.54 B |
| 05/04/2026 | $33.65 | $34.20 (1.63%) | $34.64 | $32.80 | 794.14 K | $3.44 B |
| 05/01/2026 | $32.64 | $33.28 (1.96%) | $33.48 | $32.01 | 976.64 K | $3.34 B |
| 04/30/2026 | $33.80 | $33.14 (-1.95%) | $34.26 | $32.23 | 1.77 M | $3.33 B |
| 04/29/2026 | $33.30 | $34.13 (2.49%) | $34.99 | $33.07 | 1.43 M | $3.43 B |
| 04/28/2026 | $32.77 | $32.65 (-0.37%) | $33.01 | $31.85 | 728.01 K | $3.28 B |
| 04/27/2026 | $31.81 | $32.39 (1.82%) | $33.57 | $31.52 | 990.87 K | $3.26 B |
| 04/24/2026 | $31.24 | $31.52 (0.9%) | $31.84 | $30.75 | 556.65 K | $3.17 B |
| 04/23/2026 | $31.30 | $31.22 (-0.26%) | $31.66 | $30.75 | 632.80 K | $3.14 B |
| 04/22/2026 | $31.52 | $31.30 (-0.7%) | $31.90 | $31.10 | 667.36 K | $3.15 B |
| 04/21/2026 | $30.39 | $31.22 (2.73%) | $31.50 | $29.93 | 980.16 K | $3.14 B |
| 04/20/2026 | $29.57 | $30.18 (2.06%) | $30.42 | $29.57 | 881.83 K | $3.03 B |
| 04/17/2026 | $30.71 | $29.44 (-4.14%) | $30.75 | $28.79 | 1.72 M | $2.96 B |
| 04/16/2026 | $32.00 | $32.86 (2.69%) | $33.22 | $31.95 | 940.04 K | $3.30 B |
| 04/15/2026 | $30.03 | $31.64 (5.36%) | $32.06 | $30.03 | 1.20 M | $3.18 B |
| 04/14/2026 | $31.32 | $30.13 (-3.8%) | $31.44 | $30.08 | 776.24 K | $3.03 B |
| 04/13/2026 | $31.31 | $31.32 (0.03%) | $32.18 | $30.69 | 831.82 K | $3.15 B |
| 04/10/2026 | $30.00 | $30.65 (2.17%) | $31.12 | $29.66 | 807.20 K | $3.08 B |
| 04/09/2026 | $32.80 | $30.53 (-6.92%) | $33.29 | $30.18 | 1.28 M | $3.07 B |
| 04/08/2026 | $30.31 | $32.68 (7.82%) | $32.84 | $30.00 | 1.56 M | $3.28 B |
| 04/07/2026 | $32.47 | $33.03 (1.72%) | $33.52 | $32.47 | 834.94 K | $3.32 B |
| 04/06/2026 | $30.91 | $32.54 (5.27%) | $32.58 | $30.84 | 873.91 K | $3.27 B |
| 04/02/2026 | $32.85 | $31.65 (-3.65%) | $33.02 | $31.42 | 1.43 M | $3.18 B |
| 04/01/2026 | $32.58 | $31.60 (-3.01%) | $33.43 | $30.58 | 1.84 M | $3.18 B |
| 03/31/2026 | $35.06 | $33.65 (-4.02%) | $35.72 | $32.93 | 1.34 M | $3.38 B |
| 03/30/2026 | $35.17 | $34.94 (-0.65%) | $35.57 | $34.22 | 1.22 M | $3.51 B |
| 03/27/2026 | $34.59 | $34.83 (0.69%) | $35.19 | $33.78 | 1.11 M | $3.50 B |
| 03/26/2026 | $33.25 | $34.35 (3.31%) | $34.92 | $32.88 | 1.30 M | $3.45 B |
| 03/25/2026 | $32.57 | $32.69 (0.37%) | $33.91 | $32.53 | 2.09 M | $3.29 B |
| 03/24/2026 | $32.97 | $33.06 (0.27%) | $35.13 | $32.93 | 2.27 M | $3.32 B |
| 03/23/2026 | $32.11 | $32.45 (1.06%) | $33.34 | $31.31 | 1.61 M | $3.26 B |
| 03/20/2026 | $32.35 | $33.82 (4.54%) | $33.97 | $31.96 | 2.78 M | $3.40 B |
| 03/19/2026 | $33.53 | $32.13 (-4.18%) | $34.50 | $31.68 | 3.07 M | $3.23 B |
| 03/18/2026 | $30.30 | $32.91 (8.61%) | $32.93 | $30.02 | 2.54 M | $3.31 B |
| 03/17/2026 | $29.08 | $29.82 (2.54%) | $30.86 | $28.91 | 1.77 M | $3.00 B |
| 03/16/2026 | $28.25 | $28.22 (-0.11%) | $28.63 | $27.72 | 901.02 K | $2.84 B |
| 03/13/2026 | $28.35 | $28.57 (0.78%) | $28.83 | $27.91 | 789.36 K | $2.87 B |
| 03/12/2026 | $28.83 | $28.76 (-0.24%) | $30.01 | $28.68 | 1.54 M | $2.89 B |
| 03/11/2026 | $26.15 | $28.37 (8.49%) | $28.42 | $26.14 | 1.70 M | $2.85 B |
| 03/10/2026 | $25.58 | $25.72 (0.55%) | $26.43 | $24.91 | 1.02 M | $2.58 B |
| 03/09/2026 | $27.22 | $25.23 (-7.31%) | $27.33 | $25.13 | 1.42 M | $2.54 B |
| 03/06/2026 | $27.35 | $26.83 (-1.9%) | $27.60 | $26.40 | 1.13 M | $2.70 B |
| 03/05/2026 | $26.74 | $27.08 (1.27%) | $27.81 | $26.59 | 1.70 M | $2.72 B |
| 03/04/2026 | $24.89 | $26.45 (6.27%) | $26.45 | $24.66 | 1.16 M | $2.66 B |
| 03/03/2026 | $25.07 | $25.02 (-0.2%) | $25.28 | $24.31 | 1.23 M | $2.51 B |
| 03/02/2026 | $25.34 | $24.93 (-1.62%) | $25.37 | $24.47 | 1.22 M | $2.51 B |
| 02/27/2026 | $23.81 | $24.16 (1.47%) | $24.20 | $22.93 | 1.96 M | $2.43 B |
| 02/26/2026 | $23.06 | $23.63 (2.47%) | $23.98 | $22.81 | 1.45 M | $2.37 B |
| 02/25/2026 | $22.72 | $23.11 (1.72%) | $23.29 | $22.19 | 1.72 M | $2.32 B |
| 02/24/2026 | $21.02 | $21.71 (3.28%) | $21.73 | $20.96 | 1.74 M | $2.18 B |
| 02/23/2026 | $20.66 | $21.07 (1.98%) | $21.20 | $20.48 | 2.05 M | $2.12 B |
| 02/20/2026 | $21.11 | $20.72 (-1.85%) | $21.44 | $20.33 | 2.84 M | $2.08 B |
| 02/19/2026 | $20.50 | $21.59 (5.32%) | $21.79 | $19.62 | 2.15 M | $2.17 B |
| 02/18/2026 | $22.70 | $22.36 (-1.5%) | $22.83 | $22.00 | 1.10 M | $2.25 B |
| 02/17/2026 | $23.63 | $22.52 (-4.7%) | $23.63 | $22.24 | 1.25 M | $2.26 B |
| 02/13/2026 | $22.65 | $23.17 (2.3%) | $23.31 | $22.65 | 731.60 K | $2.33 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.
