5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-6.32%
3 MONTH PERFORMANCE
-8.08%
6 MONTH PERFORMANCE
+21.32%
YEAR-TO-DATE PERFORMANCE
+14.40%
1 YEAR PERFORMANCE
+29.30%
CVR Partners LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $111.30 | $110.01 (-1.16%) | $112.00 | $109.26 | 63.84 K | $1.16 B |
| 06/18/2026 | $111.96 | $111.40 (-0.5%) | $112.68 | $110.30 | 40.62 K | $1.18 B |
| 06/17/2026 | $110.44 | $111.28 (0.76%) | $114.58 | $110.44 | 45.32 K | $1.18 B |
| 06/16/2026 | $111.57 | $111.03 (-0.48%) | $111.57 | $109.32 | 49.22 K | $1.17 B |
| 06/15/2026 | $111.66 | $111.38 (-0.25%) | $112.25 | $107.00 | 64.11 K | $1.18 B |
| 06/12/2026 | $113.44 | $112.51 (-0.82%) | $114.20 | $112.30 | 60.24 K | $1.19 B |
| 06/11/2026 | $117.71 | $113.44 (-3.63%) | $119.50 | $112.40 | 80.97 K | $1.20 B |
| 06/10/2026 | $118.53 | $116.51 (-1.7%) | $118.99 | $116.10 | 41.84 K | $1.23 B |
| 06/09/2026 | $116.49 | $116.77 (0.24%) | $117.50 | $114.52 | 55.44 K | $1.23 B |
| 06/08/2026 | $118.50 | $116.21 (-1.93%) | $120.19 | $116.21 | 54.66 K | $1.23 B |
| 06/05/2026 | $122.20 | $118.61 (-2.94%) | $122.20 | $118.25 | 41.84 K | $1.25 B |
| 06/04/2026 | $120.66 | $120.68 (0.02%) | $122.00 | $120.35 | 19.80 K | $1.28 B |
| 06/03/2026 | $119.55 | $121.75 (1.84%) | $123.28 | $119.55 | 37.12 K | $1.29 B |
| 06/02/2026 | $119.96 | $119.55 (-0.34%) | $121.24 | $116.50 | 72.24 K | $1.26 B |
| 06/01/2026 | $122.96 | $119.99 (-2.42%) | $123.63 | $119.20 | 62.80 K | $1.27 B |
| 05/29/2026 | $121.41 | $121.30 (-0.09%) | $122.55 | $120.10 | 48.25 K | $1.28 B |
| 05/28/2026 | $123.48 | $122.77 (-0.57%) | $125.00 | $121.06 | 56.30 K | $1.30 B |
| 05/27/2026 | $122.25 | $122.27 (0.02%) | $122.27 | $120.14 | 61.41 K | $1.29 B |
| 05/26/2026 | $123.89 | $123.72 (-0.14%) | $125.04 | $122.26 | 38.85 K | $1.31 B |
| 05/22/2026 | $122.91 | $125.17 (1.84%) | $125.48 | $122.30 | 16.00 K | $1.32 B |
| 05/21/2026 | $122.00 | $122.75 (0.61%) | $123.98 | $122.00 | 33.00 K | $1.30 B |
| 05/20/2026 | $126.07 | $121.85 (-3.35%) | $129.60 | $121.44 | 62.30 K | $1.29 B |
| 05/19/2026 | $126.71 | $126.82 (0.09%) | $128.80 | $124.82 | 47.30 K | $1.34 B |
| 05/18/2026 | $129.78 | $126.40 (-2.6%) | $131.23 | $125.13 | 64.85 K | $1.34 B |
| 05/15/2026 | $127.76 | $129.50 (1.36%) | $129.75 | $127.48 | 41.57 K | $1.37 B |
| 05/14/2026 | $128.99 | $126.60 (-1.85%) | $132.24 | $125.50 | 49.57 K | $1.34 B |
| 05/13/2026 | $133.90 | $130.55 (-2.5%) | $133.90 | $129.07 | 48.40 K | $1.38 B |
| 05/12/2026 | $132.00 | $132.76 (0.58%) | $133.79 | $128.22 | 68.43 K | $1.40 B |
| 05/11/2026 | $122.84 | $132.19 (7.61%) | $132.19 | $122.10 | 113.19 K | $1.40 B |
| 05/08/2026 | $127.24 | $126.23 (-0.79%) | $128.82 | $125.00 | 134.44 K | $1.33 B |
| 05/07/2026 | $128.89 | $127.34 (-1.2%) | $130.09 | $126.50 | 113.13 K | $1.35 B |
| 05/06/2026 | $133.45 | $130.40 (-2.29%) | $134.00 | $129.00 | 76.64 K | $1.38 B |
| 05/05/2026 | $133.77 | $135.08 (0.98%) | $136.00 | $132.95 | 80.45 K | $1.43 B |
| 05/04/2026 | $130.00 | $134.70 (3.62%) | $135.29 | $128.00 | 93.30 K | $1.42 B |
| 05/01/2026 | $129.00 | $128.00 (-0.78%) | $129.74 | $126.55 | 65.16 K | $1.35 B |
| 04/30/2026 | $133.00 | $128.81 (-3.15%) | $135.86 | $128.81 | 123.03 K | $1.36 B |
| 04/29/2026 | $134.16 | $133.27 (-0.66%) | $139.26 | $131.71 | 141.40 K | $1.41 B |
| 04/28/2026 | $135.00 | $134.23 (-0.57%) | $136.70 | $133.66 | 104.10 K | $1.42 B |
| 04/27/2026 | $130.83 | $134.37 (2.71%) | $134.99 | $130.49 | 98.13 K | $1.42 B |
| 04/24/2026 | $131.21 | $131.21 (0%) | $133.12 | $129.24 | 74.32 K | $1.39 B |
| 04/23/2026 | $126.89 | $130.24 (2.64%) | $130.62 | $126.89 | 56.90 K | $1.38 B |
| 04/22/2026 | $127.34 | $127.32 (-0.02%) | $128.59 | $124.17 | 44.92 K | $1.35 B |
| 04/21/2026 | $121.38 | $127.00 (4.63%) | $128.27 | $121.35 | 73.41 K | $1.34 B |
| 04/20/2026 | $123.73 | $122.86 (-0.7%) | $125.28 | $122.15 | 63.80 K | $1.30 B |
| 04/17/2026 | $124.80 | $122.99 (-1.45%) | $125.17 | $119.00 | 150.50 K | $1.30 B |
| 04/16/2026 | $124.98 | $126.54 (1.25%) | $127.50 | $123.68 | 57.60 K | $1.34 B |
| 04/15/2026 | $122.74 | $123.74 (0.81%) | $124.50 | $120.50 | 53.66 K | $1.31 B |
| 04/14/2026 | $126.00 | $119.22 (-5.38%) | $126.50 | $118.83 | 75.13 K | $1.26 B |
| 04/13/2026 | $121.59 | $126.07 (3.68%) | $130.92 | $121.45 | 107.35 K | $1.33 B |
| 04/10/2026 | $121.30 | $118.43 (-2.37%) | $121.30 | $117.06 | 115.81 K | $1.25 B |
| 04/09/2026 | $126.07 | $119.50 (-5.21%) | $127.38 | $119.18 | 112.10 K | $1.26 B |
| 04/08/2026 | $121.23 | $127.50 (5.17%) | $127.50 | $121.01 | 108.00 K | $1.35 B |
| 04/07/2026 | $130.00 | $130.50 (0.38%) | $132.06 | $128.22 | 96.13 K | $1.38 B |
| 04/06/2026 | $127.31 | $129.72 (1.89%) | $130.69 | $126.40 | 86.83 K | $1.37 B |
| 04/02/2026 | $127.99 | $126.00 (-1.55%) | $130.77 | $124.99 | 97.57 K | $1.33 B |
| 04/01/2026 | $124.65 | $123.93 (-0.58%) | $131.24 | $121.50 | 74.01 K | $1.31 B |
| 03/31/2026 | $136.60 | $126.67 (-7.27%) | $137.85 | $125.59 | 130.30 K | $1.34 B |
| 03/30/2026 | $138.00 | $138.37 (0.27%) | $139.50 | $137.00 | 69.00 K | $1.46 B |
| 03/27/2026 | $136.00 | $137.00 (0.74%) | $137.95 | $135.16 | 40.45 K | $1.45 B |
| 03/26/2026 | $139.00 | $136.65 (-1.69%) | $139.00 | $135.15 | 49.59 K | $1.44 B |
| 03/25/2026 | $133.11 | $138.14 (3.78%) | $138.84 | $132.75 | 51.86 K | $1.46 B |
| 03/24/2026 | $129.93 | $134.94 (3.86%) | $135.73 | $129.33 | 79.80 K | $1.43 B |
| 03/23/2026 | $123.94 | $127.57 (2.93%) | $128.53 | $121.00 | 99.44 K | $1.35 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.
