5 DAY PERFORMANCE
-7.24%
1 MONTH PERFORMANCE
-24.96%
3 MONTH PERFORMANCE
-27.56%
6 MONTH PERFORMANCE
-3.04%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-7.21%
CVR Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $26.95 | $27.10 (0.56%) | $27.15 | $26.32 | 1.82 M | $2.72 B |
| 06/25/2026 | $26.68 | $27.31 (2.36%) | $27.96 | $26.61 | 1.50 M | $2.74 B |
| 06/24/2026 | $26.48 | $26.80 (1.21%) | $27.51 | $26.20 | 1.00 M | $2.69 B |
| 06/23/2026 | $26.40 | $27.20 (3.03%) | $27.67 | $26.05 | 2.14 M | $2.73 B |
| 06/22/2026 | $27.71 | $27.90 (0.69%) | $27.95 | $26.96 | 929.49 K | $2.80 B |
| 06/18/2026 | $27.42 | $27.40 (-0.07%) | $27.62 | $26.53 | 2.15 M | $2.75 B |
| 06/17/2026 | $28.45 | $27.68 (-2.71%) | $28.50 | $27.50 | 1.08 M | $2.78 B |
| 06/16/2026 | $28.50 | $28.52 (0.07%) | $28.88 | $28.20 | 727.31 K | $2.87 B |
| 06/15/2026 | $29.12 | $28.88 (-0.82%) | $29.20 | $28.29 | 885.80 K | $2.90 B |
| 06/12/2026 | $30.04 | $30.67 (2.1%) | $31.15 | $29.95 | 1.00 M | $3.08 B |
| 06/11/2026 | $31.73 | $30.39 (-4.22%) | $32.45 | $30.11 | 1.21 M | $3.05 B |
| 06/10/2026 | $31.58 | $31.15 (-1.36%) | $32.04 | $31.13 | 863.66 K | $3.13 B |
| 06/09/2026 | $32.88 | $31.38 (-4.56%) | $33.12 | $31.19 | 1.21 M | $3.15 B |
| 06/08/2026 | $33.76 | $33.32 (-1.3%) | $34.25 | $33.00 | 468.31 K | $3.35 B |
| 06/05/2026 | $33.38 | $33.15 (-0.69%) | $34.33 | $32.91 | 773.53 K | $3.33 B |
| 06/04/2026 | $33.77 | $33.75 (-0.06%) | $34.49 | $33.43 | 810.83 K | $3.39 B |
| 06/03/2026 | $36.00 | $35.51 (-1.36%) | $36.43 | $35.20 | 603.60 K | $3.57 B |
| 06/02/2026 | $34.54 | $35.66 (3.24%) | $35.95 | $34.49 | 592.70 K | $3.58 B |
| 06/01/2026 | $34.00 | $34.92 (2.71%) | $35.10 | $33.54 | 601.40 K | $3.51 B |
| 05/29/2026 | $33.47 | $33.22 (-0.75%) | $34.08 | $33.05 | 851.40 K | $3.34 B |
| 05/28/2026 | $32.92 | $33.62 (2.13%) | $33.91 | $32.53 | 591.90 K | $3.38 B |
| 05/27/2026 | $31.11 | $32.02 (2.93%) | $32.20 | $30.59 | 515.40 K | $3.22 B |
| 05/26/2026 | $31.90 | $31.67 (-0.72%) | $32.79 | $31.18 | 501.30 K | $3.18 B |
| 05/22/2026 | $31.75 | $32.45 (2.2%) | $32.67 | $31.41 | 601.30 K | $3.26 B |
| 05/21/2026 | $33.98 | $31.84 (-6.3%) | $34.00 | $31.75 | 745.14 K | $3.20 B |
| 05/20/2026 | $34.22 | $33.48 (-2.16%) | $34.55 | $32.74 | 907.01 K | $3.36 B |
| 05/19/2026 | $34.69 | $34.34 (-1.01%) | $34.69 | $33.22 | 762.60 K | $3.45 B |
| 05/18/2026 | $33.55 | $34.54 (2.95%) | $35.15 | $32.34 | 1.04 M | $3.47 B |
| 05/15/2026 | $33.51 | $33.89 (1.13%) | $34.50 | $33.49 | 1.27 M | $3.41 B |
| 05/14/2026 | $34.00 | $33.11 (-2.62%) | $34.23 | $32.92 | 728.10 K | $3.33 B |
| 05/13/2026 | $34.41 | $33.84 (-1.66%) | $34.48 | $33.20 | 795.94 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 |
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.
