5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
+0.79%
6 MONTH PERFORMANCE
+13.91%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
+15.61%
CVR Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $74.23 | $74.78 (0.74%) | $76.24 | $73.19 | 16,224 | $784.82 M |
| 03/11/2025 | $74.37 | $74.84 (0.63%) | $75.52 | $73.26 | 28,207 | $791.06 M |
| 03/10/2025 | $76.99 | $74.79 (-2.86%) | $77.99 | $73.88 | 33,100 | $790.53 M |
| 03/07/2025 | $75.50 | $76.50 (1.32%) | $76.54 | $74.84 | 25,000 | $808.61 M |
| 03/06/2025 | $75.22 | $75.09 (-0.17%) | $75.80 | $74.63 | 24,721 | $793.70 M |
| 03/05/2025 | $72.40 | $75.18 (3.84%) | $75.30 | $72.40 | 24,700 | $794.65 M |
| 03/04/2025 | $73.67 | $72.23 (-1.95%) | $73.67 | $70.44 | 44,634 | $763.47 M |
| 03/03/2025 | $76.12 | $74.67 (-1.9%) | $79.00 | $73.61 | 38,310 | $789.26 M |
| 02/28/2025 | $76.90 | $77.79 (1.16%) | $78.34 | $76.79 | 19,608 | $822.24 M |
| 02/27/2025 | $78.00 | $76.79 (-1.55%) | $78.65 | $76.26 | 27,200 | $811.67 M |
| 02/26/2025 | $78.76 | $77.85 (-1.16%) | $79.80 | $77.44 | 21,100 | $822.87 M |
| 02/25/2025 | $79.50 | $79.01 (-0.62%) | $80.39 | $79.01 | 16,600 | $835.14 M |
| 02/24/2025 | $80.01 | $79.88 (-0.16%) | $80.50 | $79.00 | 26,010 | $844.33 M |
| 02/21/2025 | $81.58 | $79.74 (-2.26%) | $82.00 | $79.58 | 37,400 | $842.85 M |
| 02/20/2025 | $80.90 | $80.73 (-0.21%) | $82.78 | $79.19 | 36,300 | $853.32 M |
| 02/19/2025 | $75.35 | $80.23 (6.48%) | $82.21 | $75.35 | 47,100 | $848.03 M |
| 02/18/2025 | $77.15 | $78.93 (2.31%) | $79.70 | $76.32 | 40,427 | $834.29 M |
| 02/14/2025 | $76.53 | $77.40 (1.14%) | $78.03 | $76.00 | 26,800 | $818.12 M |
| 02/13/2025 | $76.36 | $76.77 (0.54%) | $78.60 | $76.36 | 19,500 | $811.46 M |
| 02/12/2025 | $79.50 | $76.36 (-3.95%) | $79.50 | $76.00 | 28,000 | $807.13 M |
| 02/11/2025 | $79.14 | $79.73 (0.75%) | $80.58 | $79.10 | 12,331 | $842.75 M |
| 02/10/2025 | $79.47 | $79.52 (0.06%) | $80.00 | $78.93 | 7,000 | $840.53 M |
| 02/07/2025 | $81.12 | $79.50 (-2%) | $81.12 | $77.76 | 40,621 | $840.32 M |
| 02/06/2025 | $81.81 | $80.04 (-2.16%) | $81.98 | $79.60 | 19,363 | $846.02 M |
| 02/05/2025 | $82.56 | $81.12 (-1.74%) | $82.56 | $81.04 | 12,409 | $857.44 M |
| 02/04/2025 | $81.21 | $82.00 (0.97%) | $82.60 | $80.90 | 16,421 | $866.74 M |
| 02/03/2025 | $80.63 | $80.89 (0.32%) | $81.97 | $80.28 | 20,549 | $855.01 M |
| 01/31/2025 | $82.13 | $81.50 (-0.77%) | $82.57 | $81.12 | 19,236 | $861.46 M |
| 01/30/2025 | $82.15 | $82.42 (0.33%) | $83.35 | $82.00 | 15,424 | $871.18 M |
| 01/29/2025 | $82.35 | $82.38 (0.04%) | $83.76 | $82.30 | 18,942 | $870.76 M |
| 01/28/2025 | $81.69 | $82.22 (0.65%) | $82.33 | $80.28 | 14,819 | $869.07 M |
| 01/27/2025 | $82.20 | $81.01 (-1.45%) | $83.21 | $80.27 | 25,800 | $856.28 M |
| 01/24/2025 | $82.30 | $82.34 (0.05%) | $83.04 | $81.02 | 21,021 | $870.33 M |
| 01/23/2025 | $81.33 | $82.36 (1.27%) | $83.19 | $80.32 | 21,679 | $870.55 M |
| 01/22/2025 | $83.00 | $81.56 (-1.73%) | $84.60 | $81.07 | 29,600 | $862.09 M |
| 01/21/2025 | $84.36 | $82.97 (-1.65%) | $84.76 | $82.63 | 50,200 | $876.99 M |
| 01/17/2025 | $83.73 | $83.94 (0.25%) | $84.92 | $82.73 | 55,900 | $887.25 M |
| 01/16/2025 | $83.10 | $83.47 (0.45%) | $84.96 | $82.61 | 47,149 | $882.28 M |
| 01/15/2025 | $80.01 | $82.56 (3.19%) | $84.56 | $80.01 | 63,531 | $872.66 M |
| 01/14/2025 | $79.50 | $79.86 (0.45%) | $81.15 | $78.40 | 45,400 | $844.12 M |
| 01/13/2025 | $75.09 | $79.01 (5.22%) | $80.25 | $75.00 | 100,516 | $835.14 M |
| 01/10/2025 | $74.95 | $75.07 (0.16%) | $75.16 | $74.49 | 26,961 | $793.49 M |
| 01/08/2025 | $75.00 | $75.05 (0.07%) | $75.87 | $74.21 | 27,941 | $793.28 M |
| 01/07/2025 | $76.18 | $75.49 (-0.91%) | $76.66 | $75.00 | 24,900 | $797.93 M |
| 01/06/2025 | $77.83 | $76.14 (-2.17%) | $77.83 | $75.80 | 67,148 | $804.80 M |
| 01/03/2025 | $76.53 | $76.97 (0.57%) | $77.39 | $76.53 | 28,800 | $813.57 M |
| 01/02/2025 | $76.48 | $77.02 (0.71%) | $78.00 | $75.75 | 42,960 | $814.10 M |
| 12/31/2024 | $75.20 | $75.96 (1.01%) | $76.50 | $75.00 | 23,725 | $802.90 M |
| 12/30/2024 | $75.24 | $75.19 (-0.07%) | $75.81 | $73.80 | 39,836 | $794.76 M |
| 12/27/2024 | $75.51 | $75.25 (-0.34%) | $75.96 | $74.35 | 15,833 | $795.39 M |
| 12/26/2024 | $75.90 | $75.14 (-1%) | $76.50 | $74.75 | 30,901 | $794.23 M |
| 12/24/2024 | $75.42 | $75.95 (0.7%) | $76.51 | $74.50 | 20,911 | $802.79 M |
| 12/23/2024 | $74.21 | $75.14 (1.25%) | $75.39 | $73.51 | 38,239 | $794.23 M |
| 12/20/2024 | $73.21 | $74.21 (1.37%) | $74.62 | $73.21 | 21,421 | $784.40 M |
| 12/19/2024 | $74.71 | $73.21 (-2.01%) | $74.90 | $73.21 | 17,320 | $773.83 M |
| 12/18/2024 | $75.24 | $74.07 (-1.56%) | $76.41 | $73.88 | 30,803 | $782.92 M |
| 12/17/2024 | $75.02 | $75.12 (0.13%) | $75.89 | $74.25 | 27,835 | $794.02 M |
| 12/16/2024 | $75.18 | $75.05 (-0.17%) | $75.50 | $74.51 | 17,839 | $793.28 M |
| 12/13/2024 | $75.40 | $75.14 (-0.34%) | $75.46 | $74.59 | 17,900 | $794.23 M |
| 12/12/2024 | $77.62 | $75.54 (-2.68%) | $77.62 | $75.34 | 21,400 | $798.46 M |
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.
