5 DAY PERFORMANCE
+6.72%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
+17.55%
6 MONTH PERFORMANCE
+57.41%
YEAR-TO-DATE PERFORMANCE
+97.15%
1 YEAR PERFORMANCE
+96.73%
CVR Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $34.00 | $33.54 (-1.35%) | $34.43 | $33.49 | 658.88 K | $3.37 B |
| 12/04/2025 | $34.23 | $34.06 (-0.5%) | $34.60 | $33.68 | 656.30 K | $3.42 B |
| 12/03/2025 | $34.60 | $34.31 (-0.84%) | $34.89 | $33.72 | 818.42 K | $3.45 B |
| 12/02/2025 | $34.57 | $34.62 (0.14%) | $34.76 | $33.50 | 716.30 K | $3.48 B |
| 12/01/2025 | $34.66 | $35.08 (1.21%) | $35.45 | $34.58 | 563.60 K | $3.53 B |
| 11/28/2025 | $34.16 | $34.53 (1.08%) | $34.82 | $34.16 | 306.20 K | $3.47 B |
| 11/26/2025 | $34.28 | $34.41 (0.38%) | $34.83 | $34.08 | 691.00 K | $3.46 B |
| 11/25/2025 | $34.15 | $34.19 (0.12%) | $34.62 | $33.25 | 662.50 K | $3.44 B |
| 11/24/2025 | $34.11 | $34.47 (1.06%) | $34.57 | $33.52 | 850.40 K | $3.46 B |
| 11/21/2025 | $34.24 | $34.48 (0.7%) | $34.81 | $33.91 | 653.72 K | $3.47 B |
| 11/20/2025 | $35.69 | $34.34 (-3.78%) | $36.48 | $34.23 | 545.04 K | $3.45 B |
| 11/19/2025 | $35.53 | $35.72 (0.53%) | $36.24 | $35.10 | 695.13 K | $3.59 B |
| 11/18/2025 | $36.07 | $36.83 (2.11%) | $36.87 | $35.72 | 774.10 K | $3.70 B |
| 11/17/2025 | $36.89 | $36.29 (-1.63%) | $37.53 | $35.89 | 926.64 K | $3.65 B |
| 11/14/2025 | $36.50 | $37.11 (1.67%) | $37.67 | $36.09 | 614.54 K | $3.73 B |
| 11/13/2025 | $36.69 | $36.38 (-0.84%) | $37.16 | $36.12 | 723.91 K | $3.66 B |
| 11/12/2025 | $36.72 | $36.75 (0.08%) | $37.52 | $36.54 | 1.41 M | $3.69 B |
| 11/11/2025 | $37.10 | $37.09 (-0.03%) | $37.48 | $36.45 | 758.02 K | $3.73 B |
| 11/10/2025 | $36.53 | $36.90 (1.01%) | $37.39 | $35.82 | 1.11 M | $3.71 B |
| 11/07/2025 | $36.87 | $36.45 (-1.14%) | $37.06 | $35.44 | 1.20 M | $3.66 B |
| 11/06/2025 | $36.40 | $36.58 (0.49%) | $37.95 | $36.25 | 1.20 M | $3.68 B |
| 11/05/2025 | $36.64 | $36.21 (-1.17%) | $36.65 | $35.44 | 1.42 M | $3.64 B |
| 11/04/2025 | $35.86 | $36.50 (1.78%) | $36.73 | $34.32 | 1.47 M | $3.67 B |
| 11/03/2025 | $35.44 | $36.81 (3.87%) | $36.91 | $35.16 | 1.40 M | $3.70 B |
| 10/31/2025 | $36.74 | $35.59 (-3.13%) | $36.79 | $34.72 | 2.20 M | $3.58 B |
| 10/30/2025 | $40.13 | $37.10 (-7.55%) | $41.67 | $37.04 | 1.81 M | $3.73 B |
| 10/29/2025 | $38.16 | $39.18 (2.67%) | $39.87 | $37.87 | 1.19 M | $3.94 B |
| 10/28/2025 | $39.42 | $38.40 (-2.59%) | $39.67 | $38.10 | 981.23 K | $3.86 B |
| 10/27/2025 | $40.00 | $40.01 (0.03%) | $40.28 | $39.25 | 1.20 M | $4.02 B |
| 10/24/2025 | $39.12 | $39.58 (1.18%) | $40.27 | $38.77 | 956.95 K | $3.98 B |
| 10/23/2025 | $37.04 | $39.15 (5.7%) | $39.53 | $37.02 | 1.78 M | $3.93 B |
| 10/22/2025 | $35.18 | $36.28 (3.13%) | $36.55 | $34.49 | 1.36 M | $3.65 B |
| 10/21/2025 | $34.73 | $34.75 (0.06%) | $35.21 | $34.26 | 1.17 M | $3.49 B |
| 10/20/2025 | $34.42 | $34.89 (1.37%) | $35.06 | $34.41 | 599.80 K | $3.51 B |
| 10/17/2025 | $33.58 | $34.30 (2.14%) | $34.47 | $33.32 | 1.26 M | $3.45 B |
| 10/16/2025 | $34.49 | $33.29 (-3.48%) | $34.51 | $32.93 | 981.80 K | $3.35 B |
| 10/15/2025 | $35.68 | $34.30 (-3.87%) | $35.99 | $34.22 | 912.80 K | $3.45 B |
| 10/14/2025 | $34.65 | $35.30 (1.88%) | $36.03 | $34.54 | 1.01 M | $3.55 B |
| 10/13/2025 | $35.15 | $35.32 (0.48%) | $35.42 | $34.40 | 843.20 K | $3.55 B |
| 10/10/2025 | $35.40 | $33.93 (-4.15%) | $35.78 | $33.87 | 1.04 M | $3.41 B |
| 10/09/2025 | $37.03 | $35.91 (-3.02%) | $37.10 | $35.74 | 987.00 K | $3.61 B |
| 10/08/2025 | $36.50 | $36.76 (0.71%) | $36.95 | $35.87 | 1.19 M | $3.69 B |
| 10/07/2025 | $36.66 | $36.44 (-0.6%) | $36.72 | $35.70 | 1.68 M | $3.66 B |
| 10/06/2025 | $36.99 | $36.74 (-0.68%) | $37.48 | $36.55 | 1.45 M | $3.69 B |
| 10/03/2025 | $37.75 | $36.94 (-2.15%) | $38.30 | $36.83 | 1.40 M | $3.71 B |
| 10/02/2025 | $36.39 | $37.20 (2.23%) | $37.33 | $36.08 | 1.54 M | $3.74 B |
| 10/01/2025 | $36.04 | $36.57 (1.47%) | $37.66 | $35.50 | 1.69 M | $3.68 B |
| 09/30/2025 | $36.44 | $36.48 (0.11%) | $37.17 | $36.15 | 1.83 M | $3.67 B |
| 09/29/2025 | $36.74 | $36.82 (0.22%) | $37.50 | $36.05 | 1.78 M | $3.70 B |
| 09/26/2025 | $36.00 | $36.31 (0.86%) | $36.37 | $35.60 | 1.39 M | $3.65 B |
| 09/25/2025 | $35.19 | $36.00 (2.3%) | $36.30 | $34.80 | 2.19 M | $3.62 B |
| 09/24/2025 | $35.74 | $34.85 (-2.49%) | $35.74 | $34.84 | 1.92 M | $3.50 B |
| 09/23/2025 | $35.45 | $35.31 (-0.39%) | $36.51 | $34.94 | 2.54 M | $3.55 B |
| 09/22/2025 | $34.42 | $35.37 (2.76%) | $35.65 | $34.10 | 2.75 M | $3.55 B |
| 09/19/2025 | $33.89 | $34.26 (1.09%) | $34.32 | $33.23 | 3.69 M | $3.44 B |
| 09/18/2025 | $33.16 | $33.87 (2.14%) | $34.04 | $32.56 | 2.54 M | $3.40 B |
| 09/17/2025 | $33.06 | $33.10 (0.12%) | $33.69 | $32.61 | 2.10 M | $3.33 B |
| 09/16/2025 | $30.73 | $33.18 (7.97%) | $33.35 | $30.70 | 2.84 M | $3.33 B |
| 09/15/2025 | $30.55 | $30.47 (-0.26%) | $31.19 | $29.81 | 2.35 M | $3.06 B |
| 09/12/2025 | $31.98 | $31.16 (-2.56%) | $32.14 | $31.12 | 2.41 M | $3.13 B |
| 09/11/2025 | $31.81 | $31.82 (0.03%) | $32.45 | $31.09 | 2.64 M | $3.20 B |
| 09/10/2025 | $33.13 | $31.92 (-3.65%) | $33.23 | $31.53 | 2.63 M | $3.21 B |
| 09/09/2025 | $31.17 | $33.13 (6.29%) | $33.24 | $30.97 | 3.50 M | $3.33 B |
| 09/08/2025 | $31.41 | $30.83 (-1.85%) | $31.50 | $30.09 | 2.48 M | $3.10 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.
