5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
-5.14%
6 MONTH PERFORMANCE
-15.16%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
-44.47%
CVR Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $17.63 | $17.97 (1.93%) | $18.40 | $17.52 | 1.43 M | $1.82 B |
| 03/11/2025 | $18.42 | $17.96 (-2.5%) | $18.72 | $17.87 | 1.23 M | $1.80 B |
| 03/10/2025 | $18.31 | $18.18 (-0.71%) | $18.68 | $18.05 | 945,294 | $1.83 B |
| 03/07/2025 | $18.30 | $18.06 (-1.31%) | $18.90 | $18.05 | 1.16 M | $1.82 B |
| 03/06/2025 | $18.07 | $18.35 (1.55%) | $19.06 | $18.06 | 1.30 M | $1.84 B |
| 03/05/2025 | $17.78 | $18.12 (1.91%) | $18.33 | $17.47 | 1.24 M | $1.82 B |
| 03/04/2025 | $17.55 | $17.98 (2.45%) | $18.42 | $17.25 | 1.49 M | $1.81 B |
| 03/03/2025 | $18.52 | $17.71 (-4.37%) | $18.71 | $17.42 | 1.42 M | $1.78 B |
| 02/28/2025 | $18.89 | $18.42 (-2.49%) | $19.11 | $18.16 | 1.30 M | $1.85 B |
| 02/27/2025 | $19.89 | $19.05 (-4.22%) | $20.26 | $18.99 | 1.51 M | $1.91 B |
| 02/26/2025 | $20.45 | $19.88 (-2.79%) | $20.45 | $19.29 | 1.06 M | $2.00 B |
| 02/25/2025 | $21.15 | $20.54 (-2.88%) | $21.18 | $20.17 | 1.24 M | $2.06 B |
| 02/24/2025 | $20.53 | $21.07 (2.63%) | $21.30 | $20.32 | 1.40 M | $2.12 B |
| 02/21/2025 | $20.26 | $20.35 (0.44%) | $20.62 | $20.00 | 1.11 M | $2.05 B |
| 02/20/2025 | $19.66 | $20.19 (2.7%) | $20.37 | $18.91 | 1.29 M | $2.03 B |
| 02/19/2025 | $20.71 | $19.86 (-4.1%) | $22.20 | $19.49 | 3.45 M | $2.00 B |
| 02/18/2025 | $18.55 | $18.49 (-0.32%) | $18.96 | $18.21 | 1.43 M | $1.86 B |
| 02/14/2025 | $18.40 | $18.56 (0.87%) | $18.70 | $18.27 | 554,100 | $1.87 B |
| 02/13/2025 | $18.59 | $18.22 (-1.99%) | $18.61 | $17.70 | 781,622 | $1.83 B |
| 02/12/2025 | $19.28 | $18.61 (-3.48%) | $19.40 | $18.49 | 626,200 | $1.87 B |
| 02/11/2025 | $19.22 | $19.51 (1.51%) | $19.65 | $19.18 | 433,911 | $1.96 B |
| 02/10/2025 | $18.58 | $19.27 (3.71%) | $19.44 | $18.58 | 770,648 | $1.94 B |
| 02/07/2025 | $18.51 | $18.34 (-0.92%) | $18.66 | $18.20 | 653,730 | $1.84 B |
| 02/06/2025 | $19.04 | $18.39 (-3.41%) | $19.10 | $18.29 | 610,800 | $1.85 B |
| 02/05/2025 | $19.52 | $18.96 (-2.87%) | $19.68 | $18.94 | 681,609 | $1.91 B |
| 02/04/2025 | $18.77 | $19.66 (4.74%) | $19.77 | $18.72 | 652,700 | $1.98 B |
| 02/03/2025 | $18.68 | $18.92 (1.28%) | $19.22 | $18.34 | 646,421 | $1.90 B |
| 01/31/2025 | $18.90 | $18.95 (0.26%) | $19.42 | $18.51 | 731,100 | $1.90 B |
| 01/30/2025 | $19.98 | $19.07 (-4.55%) | $20.02 | $18.75 | 916,917 | $1.92 B |
| 01/29/2025 | $19.32 | $19.67 (1.81%) | $19.81 | $19.16 | 887,131 | $1.98 B |
| 01/28/2025 | $20.15 | $19.44 (-3.52%) | $20.33 | $19.26 | 778,100 | $1.95 B |
| 01/27/2025 | $20.84 | $20.22 (-2.98%) | $21.00 | $20.13 | 707,840 | $2.03 B |
| 01/24/2025 | $21.25 | $20.69 (-2.64%) | $21.26 | $20.67 | 476,323 | $2.08 B |
| 01/23/2025 | $20.47 | $21.28 (3.96%) | $21.30 | $20.44 | 665,946 | $2.14 B |
| 01/22/2025 | $21.02 | $20.41 (-2.9%) | $21.11 | $20.31 | 914,527 | $2.05 B |
| 01/21/2025 | $21.02 | $21.35 (1.57%) | $21.46 | $20.53 | 1.05 M | $2.15 B |
| 01/17/2025 | $21.56 | $21.08 (-2.23%) | $21.58 | $20.79 | 1.11 M | $2.12 B |
| 01/16/2025 | $21.00 | $21.62 (2.95%) | $21.67 | $20.95 | 813,360 | $2.17 B |
| 01/15/2025 | $20.71 | $21.25 (2.61%) | $21.35 | $20.53 | 1.11 M | $2.14 B |
| 01/14/2025 | $20.39 | $20.48 (0.44%) | $20.87 | $20.02 | 1.01 M | $2.06 B |
| 01/13/2025 | $19.25 | $20.40 (5.97%) | $20.48 | $19.10 | 1.23 M | $2.05 B |
| 01/10/2025 | $18.94 | $18.95 (0.05%) | $19.06 | $18.61 | 688,200 | $1.90 B |
| 01/08/2025 | $18.04 | $18.59 (3.05%) | $18.74 | $18.04 | 1.33 M | $1.87 B |
| 01/07/2025 | $18.22 | $18.22 (0%) | $18.36 | $17.99 | 921,830 | $1.83 B |
| 01/06/2025 | $18.69 | $18.07 (-3.32%) | $18.86 | $18.05 | 1.20 M | $1.82 B |
| 01/03/2025 | $18.71 | $18.73 (0.11%) | $18.78 | $18.33 | 986,447 | $1.88 B |
| 01/02/2025 | $18.95 | $18.78 (-0.9%) | $19.05 | $18.69 | 658,245 | $1.89 B |
| 12/31/2024 | $18.66 | $18.74 (0.43%) | $19.02 | $18.55 | 1.06 M | $1.88 B |
| 12/30/2024 | $18.47 | $18.56 (0.49%) | $18.83 | $18.13 | 1.41 M | $1.87 B |
| 12/27/2024 | $18.29 | $18.47 (0.98%) | $18.57 | $17.96 | 1.17 M | $1.86 B |
| 12/26/2024 | $18.05 | $18.29 (1.33%) | $18.37 | $17.86 | 1.30 M | $1.84 B |
| 12/24/2024 | $18.05 | $18.16 (0.61%) | $18.28 | $17.83 | 817,925 | $1.83 B |
| 12/23/2024 | $18.08 | $18.08 (0%) | $18.23 | $17.48 | 1.87 M | $1.82 B |
| 12/20/2024 | $17.76 | $18.01 (1.41%) | $18.37 | $17.75 | 10.42 M | $1.81 B |
| 12/19/2024 | $18.14 | $17.95 (-1.05%) | $18.34 | $17.68 | 1.97 M | $1.80 B |
| 12/18/2024 | $18.47 | $17.92 (-2.98%) | $18.47 | $17.76 | 1.63 M | $1.80 B |
| 12/17/2024 | $18.40 | $18.50 (0.54%) | $18.75 | $18.00 | 1.67 M | $1.86 B |
| 12/16/2024 | $18.54 | $18.53 (-0.05%) | $18.75 | $18.12 | 1.87 M | $1.86 B |
| 12/13/2024 | $18.76 | $18.91 (0.8%) | $19.10 | $18.35 | 1.17 M | $1.90 B |
| 12/12/2024 | $19.64 | $19.05 (-3%) | $19.71 | $18.82 | 1.04 M | $1.91 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.
