Dark

CVI
CVR ENERGY, INC.
stock NYSE

At Close

Aug 14, 2026 3:59:56 PM EDT

35.31USD-0.815%(-0.29)592,157

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-35.60)0

After-hours

Aug 14, 2026 4:10:30 PM EDT

35.26USD-0.142%(-0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	35.8200	35.8200	35.060000	35.2600	-0.955%	592,157	0.000%
2026-08-13	34.7400	35.6300	34.125000	35.6000	+1.598%	484,645	-0.955%
2026-08-12	33.5500	35.1600	33.550000	35.0400	+2.907%	966,788	+0.628%
2026-08-11	32.7800	34.3900	32.510000	34.0500	+5.028%	1,164,365	+3.554%
2026-08-10	31.8600	32.8366	31.860000	32.4200	+4.077%	985,036	+8.760%
2026-08-07	30.7800	31.6800	29.800000	31.1500	-0.701%	802,798	+13.194%
2026-08-06	31.7200	31.7900	30.460000	31.3700	+0.545%	978,930	+12.400%
2026-08-05	33.2400	33.3450	31.170000	31.2000	-6.391%	1,049,326	+13.013%
2026-08-04	32.3100	33.4450	31.857000	33.3300	+1.338%	953,926	+5.791%
2026-08-03	34.8200	35.2700	32.730000	32.8900	-7.664%	1,333,187	+7.206%
2026-07-31	38.3800	38.8682	35.315000	35.6200	-6.460%	1,431,161	-1.011%
2026-07-30	36.0000	39.9100	35.831061	38.0800	+9.994%	2,388,871	-7.405%
2026-07-29	34.6600	35.4400	34.280000	34.6200	+2.608%	993,877	+1.849%
2026-07-28	34.1700	34.7300	32.730000	33.7400	-0.969%	827,018	+4.505%
2026-07-27	32.6300	34.1500	32.610000	34.0700	+1.854%	1,283,543	+3.493%
2026-07-24	33.5300	34.2500	32.670000	33.4500	-1.444%	724,524	+5.411%
2026-07-23	36.0500	36.0500	33.820000	33.9400	-2.695%	884,857	+3.889%
2026-07-22	35.8800	36.0600	34.550000	34.8800	-1.469%	529,976	+1.089%
2026-07-21	35.0000	35.7900	34.040000	35.4000	+2.135%	1,055,102	-0.395%
2026-07-20	34.8500	35.8300	34.640000	34.6600	-1.338%	700,637	+1.731%
2026-07-17	34.0300	35.1700	33.670000	35.1300	+4.991%	761,057	+0.370%
2026-07-16	33.2600	33.9000	32.822400	33.4600	+2.796%	646,130	+5.380%
2026-07-15	33.4000	33.4000	31.680000	32.5500	-3.067%	983,638	+8.326%
2026-07-14	33.8900	33.8900	32.990000	33.5800	+0.359%	1,103,917	+5.003%
2026-07-13	31.6700	33.8800	31.670000	33.4600	+8.040%	1,030,291	+5.380%
2026-07-10	31.6400	31.8400	30.260000	30.9700	-0.991%	736,487	+13.852%
2026-07-09	30.6200	31.3000	30.340000	31.2800	+1.691%	960,778	+12.724%
2026-07-08	29.5600	31.4600	29.420000	30.7600	+7.365%	1,054,319	+14.629%
2026-07-07	28.9600	28.9900	27.890000	28.6500	-0.796%	827,149	+23.072%
2026-07-06	28.3900	29.5900	28.300000	28.8800	+1.404%	686,853	+22.091%
2026-07-02	28.7000	29.4800	28.310000	28.4800	-0.593%	690,064	+23.806%
2026-07-01	27.2100	28.7650	27.210000	28.6500	+4.031%	877,509	+23.072%
2026-06-30	28.5600	28.9100	27.260000	27.5400	-1.993%	844,390	+28.032%
2026-06-29	27.7200	29.3000	27.495000	28.1000	+3.690%	1,329,911	+25.480%
2026-06-26	26.9500	27.1500	26.320000	27.1000	-0.769%	1,824,134	+30.111%
2026-06-25	26.6800	27.9550	26.610000	27.3100	+1.903%	1,495,956	+29.110%
2026-06-24	26.4800	27.5100	26.200000	26.8000	-1.471%	1,000,705	+31.567%
2026-06-23	26.4000	27.6700	26.050000	27.2000	-2.509%	2,135,210	+29.632%
2026-06-22	27.7100	27.9500	26.960000	27.9000	+1.825%	929,494	+26.380%
2026-06-18	27.4200	27.6200	26.530200	27.4000	-1.012%	2,150,270	+28.686%
2026-06-17	28.4500	28.5000	27.500000	27.6800	-2.945%	1,083,889	+27.384%
2026-06-16	28.5000	28.8789	28.200000	28.5200	-1.247%	727,313	+23.633%
2026-06-15	29.1200	29.2000	28.290000	28.8800	-5.836%	885,799	+22.091%
2026-06-12	30.0400	31.1500	29.950000	30.6700	+0.921%	1,001,484	+14.966%
2026-06-11	31.7300	32.4450	30.110000	30.3900	-2.440%	1,207,405	+16.025%
2026-06-10	31.5800	32.0400	31.130000	31.1500	-0.733%	863,658	+13.194%
2026-06-09	32.8800	33.1200	31.190000	31.3800	-5.822%	1,214,829	+12.365%
2026-06-08	33.7600	34.2500	33.000000	33.3200	+0.513%	468,313	+5.822%
2026-06-05	33.3800	34.3300	32.910000	33.1500	-1.778%	773,529	+6.365%
2026-06-04	33.7700	34.4900	33.430000	33.7500	-4.956%	810,835	+4.474%
2026-06-03	36.0000	36.4300	35.200000	35.5100	-0.421%	603,586	-0.704%
2026-06-02	34.5400	35.9500	34.490000	35.6600	+2.119%	592,652	-1.122%
2026-06-01	34.0000	35.1000	33.540000	34.9200	+5.117%	601,387	+0.974%
2026-05-29	33.4700	34.0750	33.050000	33.2200	-1.190%	851,393	+6.141%
2026-05-28	32.9200	33.9100	32.530000	33.6200	+4.997%	591,880	+4.878%
2026-05-27	31.1100	32.1950	30.590000	32.0200	+1.105%	515,378	+10.119%
2026-05-26	31.9000	32.7900	31.180000	31.6700	-2.404%	501,300	+11.336%
2026-05-22	31.7500	32.6699	31.410000	32.4500	+1.916%	601,293	+8.659%
2026-05-21	33.9800	34.0000	31.750000	31.8400	-4.898%	745,141	+10.741%
2026-05-20	34.2200	34.5499	32.740000	33.4800	-2.504%	907,011	+5.317%
2026-05-19	34.6900	34.6900	33.220000	34.3400	-0.579%	762,578	+2.679%
2026-05-18	33.5500	35.1499	32.340000	34.5400	+1.918%	1,035,208	+2.085%
2026-05-15	33.5100	34.5000	33.485000	33.8900	+2.356%	1,271,269	+4.042%
2026-05-14	34.0000	34.2300	32.920000	33.1100	-2.157%	728,078	+6.494%
2026-05-13	34.4100	34.4750	33.200000	33.8400	-1.599%	795,939	+4.196%
2026-05-12	35.2300	35.2300	34.280100	34.3900	-1.405%	733,048	+2.530%
2026-05-11	33.8300	34.9400	33.450000	34.8800	+3.964%	904,396	+1.089%
2026-05-08	32.3200	33.8600	31.775000	33.5500	+2.977%	753,620	+5.097%
2026-05-07	31.9600	32.6500	31.160000	32.5800	-0.640%	928,241	+8.226%
2026-05-06	33.1300	33.7700	32.300000	32.7900	-6.952%	1,138,703	+7.533%
2026-05-05	33.7800	35.3300	33.550000	35.2400	+3.041%	1,028,146	+0.057%
2026-05-04	33.6500	34.6400	32.803700	34.2000	+2.764%	794,136	+3.099%
2026-05-01	32.6400	33.4800	32.010100	33.2800	+0.422%	976,637	+5.950%
2026-04-30	33.8000	34.2550	32.230000	33.1400	-2.901%	1,773,046	+6.397%
2026-04-29	33.3000	34.9900	33.070000	34.1300	+4.533%	1,432,404	+3.311%
2026-04-28	32.7700	33.0100	31.850000	32.6500	+0.803%	728,012	+7.994%
2026-04-27	31.8100	33.5700	31.520000	32.3900	+2.760%	990,866	+8.861%
2026-04-24	31.2400	31.8350	30.750000	31.5200	+0.961%	556,652	+11.865%
2026-04-23	31.3000	31.6601	30.750000	31.2200	-0.256%	632,797	+12.940%
2026-04-22	31.5200	31.9000	31.100000	31.3000	+0.256%	667,364	+12.652%
2026-04-21	30.3900	31.5000	29.930000	31.2200	+3.446%	980,168	+12.940%
2026-04-20	29.5700	30.4162	29.570000	30.1800	+2.514%	881,834	+16.832%
2026-04-17	30.7100	30.7500	28.790000	29.4400	-10.408%	1,722,596	+19.769%
2026-04-16	32.0000	33.2200	31.950000	32.8600	+3.856%	940,037	+7.304%
2026-04-15	30.0300	32.0550	30.030000	31.6400	+5.012%	1,196,962	+11.441%
2026-04-14	31.3200	31.4400	30.080000	30.1300	-3.799%	776,245	+17.026%
2026-04-13	31.3100	32.1800	30.690000	31.3200	+2.186%	831,816	+12.580%
2026-04-10	30.0000	31.1200	29.662100	30.6500	+0.393%	807,156	+15.041%
2026-04-09	32.8000	33.2865	30.175000	30.5300	-6.579%	1,277,973	+15.493%
2026-04-08	30.3100	32.8400	30.002300	32.6800	-1.060%	1,557,452	+7.895%
2026-04-07	32.4700	33.5200	32.470000	33.0300	+1.506%	834,942	+6.751%
2026-04-06	30.9100	32.5800	30.840000	32.5400	+2.812%	873,907	+8.359%
2026-04-02	32.8500	33.0200	31.420000	31.6500	+0.158%	1,426,230	+11.406%
2026-04-01	32.5800	33.4300	30.580000	31.6000	-6.092%	1,838,577	+11.582%
2026-03-31	35.0600	35.7200	32.930000	33.6500	-3.692%	1,337,776	+4.785%
2026-03-30	35.1700	35.5700	34.220000	34.9400	+0.316%	1,221,464	+0.916%
2026-03-27	34.5900	35.1900	33.785000	34.8300	+1.397%	1,111,959	+1.235%
2026-03-26	33.2500	34.9250	32.880000	34.3500	+5.078%	1,304,019	+2.649%
2026-03-25	32.5700	33.9109	32.530000	32.6900	-1.119%	2,089,672	+7.862%
2026-03-24	32.9700	35.1299	32.930000	33.0600	+1.880%	2,266,402	+6.655%
2026-03-23	32.1100	33.3350	31.310000	32.4500	-4.051%	1,614,455	+8.659%
2026-03-20	32.3500	33.9700	31.960000	33.8200	+5.260%	2,776,517	+4.258%
2026-03-19	33.5300	34.5000	31.680000	32.1300	-2.370%	3,065,957	+9.742%
2026-03-18	30.3000	32.9300	30.020000	32.9100	+10.362%	2,538,966	+7.141%
2026-03-17	29.0800	30.8600	28.910000	29.8200	+5.670%	1,769,257	+18.243%
2026-03-16	28.2500	28.6300	27.720000	28.2200	-1.225%	901,019	+24.947%
2026-03-13	28.3500	28.8300	27.910000	28.5700	-0.661%	789,356	+23.416%
2026-03-12	28.8300	30.0100	28.680000	28.7600	+1.375%	1,539,622	+22.601%
2026-03-11	26.1500	28.4200	26.140000	28.3700	+10.303%	1,696,889	+24.286%
2026-03-10	25.5800	26.4300	24.910000	25.7200	+1.942%	1,017,316	+37.092%
2026-03-09	27.2200	27.3300	25.130000	25.2300	-5.963%	1,415,331	+39.754%
2026-03-06	27.3500	27.6000	26.400000	26.8300	-0.923%	1,133,572	+31.420%
2026-03-05	26.7400	27.8100	26.590000	27.0800	+2.382%	1,698,483	+30.207%
2026-03-04	24.8900	26.4500	24.655000	26.4500	+5.715%	1,163,369	+33.308%
2026-03-03	25.0700	25.2800	24.310000	25.0200	+0.361%	1,233,711	+40.927%
2026-03-02	25.3400	25.3700	24.470000	24.9300	+3.187%	1,221,467	+41.436%
2026-02-27	23.8100	24.2000	22.930000	24.1600	+2.243%	1,960,002	+45.944%
2026-02-26	23.0600	23.9800	22.810000	23.6300	+2.250%	1,453,066	+49.217%
2026-02-25	22.7200	23.2929	22.190000	23.1100	+6.449%	1,720,757	+52.575%
2026-02-24	21.0200	21.7300	20.955000	21.7100	+3.037%	1,736,484	+62.414%
2026-02-23	20.6600	21.2000	20.480000	21.0700	+1.689%	2,049,497	+67.347%
2026-02-20	21.1100	21.4400	20.330000	20.7200	-4.030%	2,841,130	+70.174%
2026-02-19	20.5000	21.7900	19.620000	21.5900	-3.444%	2,152,958	+63.316%
2026-02-18	22.7000	22.8250	22.000000	22.3600	-0.710%	1,095,640	+57.692%
2026-02-17	23.6300	23.6300	22.240100	22.5200	-2.805%	1,245,919	+56.572%
2026-02-13	22.6500	23.3100	22.650000	23.1700	+1.578%	731,546	+52.180%
2026-02-12	24.4000	24.4100	22.600000	22.8100	-6.631%	958,071	+54.581%
2026-02-11	24.8000	24.9700	24.110000	24.4300	+0.950%	777,561	+44.331%
2026-02-10	24.7500	24.7500	24.100000	24.2000	-2.183%	928,125	+45.702%
2026-02-09	24.4100	24.8300	24.170000	24.7400	+0.815%	1,030,600	+42.522%
2026-02-06	23.5800	24.9000	23.580000	24.5400	+3.983%	1,015,685	+43.684%
2026-02-05	23.7100	24.0300	23.265000	23.6000	-1.173%	859,942	+49.407%
2026-02-04	23.4900	24.1450	23.490000	23.8800	+2.314%	906,645	+47.655%
2026-02-03	22.4700	23.3600	21.840000	23.3400	+3.779%	1,186,668	+51.071%
2026-02-02	21.9400	22.6796	21.550000	22.4900	-1.099%	1,153,532	+56.781%
2026-01-30	22.4000	23.0300	22.165000	22.7400	+2.065%	1,080,844	+55.057%
2026-01-29	22.2900	22.9500	22.170000	22.2800	+1.319%	1,194,599	+58.259%
2026-01-28	22.3000	22.4000	21.830000	21.9900	-0.362%	1,042,279	+60.346%
2026-01-27	22.1500	22.5100	21.800000	22.0700	-0.630%	1,269,083	+59.764%
2026-01-26	23.6200	24.0000	22.080000	22.2100	-9.495%	1,909,024	+58.757%
2026-01-23	25.1800	25.8100	24.480000	24.5400	-1.168%	1,130,433	+43.684%
2026-01-22	24.9500	25.2800	24.300000	24.8300	-0.799%	1,343,342	+42.006%
2026-01-21	23.3500	25.2100	23.235000	25.0300	+9.540%	2,047,410	+40.871%
2026-01-20	23.2300	23.5350	22.560000	22.8500	-1.931%	1,040,434	+54.311%
2026-01-16	24.0100	24.2400	23.225000	23.3000	-4.115%	1,214,357	+51.330%
2026-01-15	23.5200	24.3200	23.000000	24.3000	+1.419%	1,223,124	+45.103%
2026-01-14	22.7900	24.7100	22.790000	23.9600	+5.180%	1,942,789	+47.162%
2026-01-13	22.1200	22.8100	21.830000	22.7800	+3.077%	1,276,071	+54.785%
2026-01-12	22.9000	22.9999	22.065000	22.1000	-3.788%	1,137,995	+59.548%
2026-01-09	23.5000	23.7375	22.610000	22.9700	-2.875%	1,365,421	+53.505%
2026-01-08	23.0300	23.9500	22.889800	23.6500	+3.140%	1,893,843	+49.091%
2026-01-07	24.5800	24.9150	22.660000	22.9300	-6.940%	2,947,564	+53.772%
2026-01-06	25.8100	26.0600	24.630000	24.6400	-4.459%	1,605,991	+43.101%
2026-01-05	26.1600	26.8000	25.570000	25.7900	+2.382%	1,526,175	+36.720%
2026-01-02	25.1200	25.5600	24.855000	25.1900	-0.983%	1,181,223	+39.976%
2025-12-31	25.3200	25.4800	24.860000	25.4400	+0.514%	1,576,938	+38.601%
2025-12-30	25.7600	25.9450	25.290000	25.3100	-2.691%	1,288,247	+39.313%
2025-12-29	26.2850	26.2850	25.890000	26.0100	-0.038%	807,654	+35.563%
2025-12-26	26.3100	26.6500	25.870000	26.0200	-1.252%	942,728	+35.511%
2025-12-24	26.1300	26.4400	25.780000	26.3500	+0.228%	749,751	+33.814%
2025-12-23	26.7200	26.7200	26.060000	26.2900	-1.203%	1,303,108	+34.119%
2025-12-22	27.8500	28.1500	26.565000	26.6100	-3.447%	1,404,914	+32.507%
2025-12-19	28.2900	28.6800	27.350000	27.5600	-2.580%	2,268,486	+27.939%
2025-12-18	29.3000	29.3250	28.100000	28.2900	-3.939%	1,300,970	+24.638%
2025-12-17	29.9100	30.0100	28.910000	29.4500	-1.340%	830,731	+19.728%
2025-12-16	30.6200	30.8400	29.350000	29.8500	-3.616%	1,357,401	+18.124%
2025-12-15	31.1200	31.3700	30.725000	30.9700	-0.737%	851,979	+13.852%
2025-12-12	31.0400	31.4500	30.500000	31.2000	-0.064%	1,015,055	+13.013%
2025-12-11	31.2700	31.5240	30.710000	31.2200	-1.483%	1,337,765	+12.940%
2025-12-10	32.3000	32.3000	31.120000	31.6900	-2.432%	1,940,867	+11.265%
2025-12-09	32.6500	32.9050	32.020000	32.4800	-0.429%	997,929	+8.559%
2025-12-08	33.3400	33.4000	32.260000	32.6200	-2.743%	870,364	+8.093%
2025-12-05	34.0000	34.4300	33.485000	33.5400	-1.527%	658,879	+5.128%
2025-12-04	34.2300	34.6000	33.680000	34.0600	-0.729%	656,271	+3.523%
2025-12-03	34.6000	34.8900	33.715000	34.3100	-0.895%	818,421	+2.769%
2025-12-02	34.5700	34.7550	33.500000	34.6200	-1.311%	716,258	+1.849%
2025-12-01	34.6600	35.4500	34.575000	35.0800	+1.593%	563,551	+0.513%
2025-11-28	34.1600	34.8200	34.160000	34.5300	+0.349%	306,199	+2.114%
2025-11-26	34.2800	34.8300	34.080100	34.4100	+0.643%	690,958	+2.470%
2025-11-25	34.1500	34.6200	33.250000	34.1900	-0.812%	662,466	+3.130%
2025-11-24	34.1100	34.5700	33.520000	34.4700	-0.029%	850,396	+2.292%
2025-11-21	34.2400	34.8100	33.910000	34.4800	+0.408%	653,715	+2.262%
2025-11-20	35.6900	36.4800	34.230000	34.3400	-3.863%	545,042	+2.679%
2025-11-19	35.5300	36.2450	35.100000	35.7200	-3.014%	695,129	-1.288%
2025-11-18	36.0700	36.8700	35.720000	36.8300	+1.488%	774,090	-4.263%
2025-11-17	36.8900	37.5300	35.890000	36.2900	-2.210%	926,636	-2.838%
2025-11-14	36.5000	37.6700	36.090000	37.1100	+2.007%	614,539	-4.985%
2025-11-13	36.6900	37.1600	36.120000	36.3800	-1.007%	723,909	-3.079%
2025-11-12	36.7200	37.5194	36.540000	36.7500	-0.917%	1,410,014	-4.054%
2025-11-11	37.1000	37.4800	36.450000	37.0900	+0.515%	758,022	-4.934%
2025-11-10	36.5300	37.3900	35.820000	36.9000	+1.235%	1,112,031	-4.444%
2025-11-07	36.8700	37.0600	35.440000	36.4500	-0.355%	1,195,922	-3.265%
2025-11-06	36.4000	37.9500	36.250000	36.5800	+1.022%	1,204,615	-3.609%
2025-11-05	36.6400	36.6500	35.440000	36.2100	-0.795%	1,423,793	-2.624%
2025-11-04	35.8600	36.7250	34.320000	36.5000	-0.842%	1,474,028	-3.397%
2025-11-03	35.4400	36.9100	35.164200	36.8100	+3.428%	1,397,381	-4.211%
2025-10-31	36.7400	36.7900	34.720000	35.5900	-4.070%	2,202,695	-0.927%
2025-10-30	40.1300	41.6650	37.040000	37.1000	-5.309%	1,808,828	-4.960%
2025-10-29	38.1600	39.8700	37.870000	39.1800	+2.031%	1,187,219	-10.005%
2025-10-28	39.4200	39.6710	38.096800	38.4000	-4.024%	981,231	-8.177%
2025-10-27	40.0000	40.2800	39.250000	40.0100	+1.086%	1,203,118	-11.872%
2025-10-24	39.1200	40.2715	38.770000	39.5800	+1.098%	956,953	-10.915%
2025-10-23	37.0400	39.5300	37.021600	39.1500	+7.911%	1,784,895	-9.936%
2025-10-22	35.1800	36.5500	34.485000	36.2800	+4.403%	1,356,158	-2.811%
2025-10-21	34.7300	35.2100	34.255000	34.7500	-0.401%	1,165,636	+1.468%
2025-10-20	34.4200	35.0600	34.410000	34.8900	+1.720%	599,772	+1.060%
2025-10-17	33.5800	34.4700	33.320000	34.3000	+3.034%	1,262,223	+2.799%
2025-10-16	34.4900	34.5100	32.930000	33.2900	-2.945%	981,761	+5.918%
2025-10-15	35.6800	35.9900	34.220000	34.3000	-2.833%	912,796	+2.799%
2025-10-14	34.6500	36.0250	34.540000	35.3000	-0.057%	1,011,136	-0.113%
2025-10-13	35.1500	35.4200	34.400000	35.3200	+4.097%	843,151	-0.170%
2025-10-10	35.4000	35.7755	33.870000	33.9300	-5.514%	1,035,193	+3.920%
2025-10-09	37.0300	37.1050	35.735000	35.9100	-2.312%	986,971	-1.810%
2025-10-08	36.5000	36.9500	35.870000	36.7600	+0.878%	1,194,332	-4.081%
2025-10-07	36.6600	36.7200	35.700000	36.4400	-0.817%	1,681,417	-3.238%
2025-10-06	36.9900	37.4800	36.550000	36.7400	-0.541%	1,448,397	-4.028%
2025-10-03	37.7500	38.3000	36.830000	36.9400	-0.699%	1,401,440	-4.548%
2025-10-02	36.3900	37.3300	36.080000	37.2000	+1.723%	1,542,339	-5.215%
2025-10-01	36.0400	37.6600	35.500000	36.5700	+0.247%	1,688,444	-3.582%
2025-09-30	36.4400	37.1700	36.150000	36.4800	-0.923%	1,833,522	-3.344%
2025-09-29	36.7400	37.5000	36.050000	36.8200	+1.405%	1,783,022	-4.237%
2025-09-26	36.0000	36.3700	35.600000	36.3100	+0.861%	1,394,908	-2.892%
2025-09-25	35.1900	36.3000	34.800000	36.0000	+3.300%	2,192,664	-2.056%
2025-09-24	35.7400	35.7400	34.840000	34.8500	-1.303%	1,924,394	+1.176%
2025-09-23	35.4500	36.5100	34.940000	35.3100	-0.170%	2,543,934	-0.142%
2025-09-22	34.4200	35.6450	34.100000	35.3700	+3.240%	2,747,035	-0.311%
2025-09-19	33.8900	34.3170	33.230000	34.2600	+1.151%	3,690,000	+2.919%
2025-09-18	33.1600	34.0400	32.555000	33.8700	+2.326%	2,537,961	+4.104%
2025-09-17	33.0600	33.6900	32.610000	33.1000	-0.241%	2,098,866	+6.526%
2025-09-16	30.7300	33.3550	30.695000	33.1800	+8.894%	2,838,056	+6.269%
2025-09-15	30.5500	31.1899	29.810000	30.4700	-2.214%	2,351,268	+15.720%
2025-09-12	31.9800	32.1400	31.120000	31.1600	-2.074%	2,405,061	+13.158%
2025-09-11	31.8100	32.4500	31.090000	31.8200	-0.313%	2,639,503	+10.811%
2025-09-10	33.1300	33.2300	31.530000	31.9200	-3.652%	2,631,263	+10.464%
2025-09-09	31.1700	33.2399	30.970000	33.1300	+7.460%	3,499,313	+6.429%
2025-09-08	31.4100	31.4950	30.090000	30.8300	-1.909%	2,475,362	+14.369%
2025-09-05	30.4500	31.5899	30.250000	31.4300	+1.485%	2,094,450	+12.186%
2025-09-04	30.7900	31.3500	30.620000	30.9700	+0.259%	1,751,649	+13.852%
2025-09-03	31.5600	32.2050	30.820000	30.8900	-2.831%	1,392,445	+14.147%
2025-09-02	30.7000	31.8800	30.380000	31.7900	+4.264%	2,582,657	+10.915%
2025-08-29	29.7200	30.5900	29.510100	30.4900	+2.798%	2,523,817	+15.644%
2025-08-28	29.6600	30.1300	29.240000	29.6600	+0.270%	2,286,006	+18.881%
2025-08-27	28.0900	29.9100	28.090000	29.5800	+4.671%	2,258,247	+19.202%
2025-08-26	28.0900	28.3500	27.790000	28.2600	-0.563%	2,317,311	+24.770%
2025-08-25	27.4700	28.4800	27.290000	28.4200	+4.179%	1,888,304	+24.068%
2025-08-22	26.7600	29.1000	25.890000	27.2800	+1.639%	3,767,713	+29.252%
2025-08-21	28.8800	29.1500	26.785000	26.8400	-7.096%	2,923,501	+31.371%
2025-08-20	27.1900	29.0700	26.900000	28.8900	+6.960%	2,319,125	+22.049%
2025-08-19	27.1100	27.2400	26.530000	27.0100	-0.037%	1,341,905	+30.544%
2025-08-18	27.0000	27.2400	26.410000	27.0200	-0.148%	1,549,459	+30.496%
2025-08-15	27.1200	27.3850	26.580000	27.0600	+0.222%	1,287,023	+30.303%
2025-08-14	26.8500	27.1400	26.490200	27.0000	+0.334%	1,727,266	+30.593%
2025-08-13	26.0000	27.0100	25.840000	26.9100	+3.341%	1,637,916	+31.029%
2025-08-12	26.2300	26.7500	25.910000	26.0400	+0.696%	1,795,810	+35.407%
2025-08-11	25.9800	26.0900	25.320000	25.8600	-0.615%	1,605,361	+36.350%
2025-08-08	26.5000	26.5000	25.740000	26.0200	-1.477%	1,829,461	+35.511%
2025-08-07	27.0000	27.1650	26.165000	26.4100	-1.123%	1,466,576	+33.510%
2025-08-06	26.4100	26.9500	26.020000	26.7100	+2.063%	2,223,898	+32.010%
2025-08-05	25.1400	26.3300	24.740000	26.1700	+4.974%	2,046,508	+34.734%
2025-08-04	24.9600	25.1900	24.330000	24.9300	-0.519%	1,592,994	+41.436%
2025-08-01	26.2300	26.3750	24.805000	25.0600	-6.423%	1,741,905	+40.702%
2025-07-31	25.4500	27.3800	24.360100	26.7800	-5.271%	2,897,160	+31.665%
2025-07-30	28.7800	29.0500	27.860000	28.2700	-2.919%	1,340,276	+24.726%
2025-07-29	28.8600	29.2900	28.420000	29.1200	+1.393%	911,167	+21.085%
2025-07-28	28.1100	28.8350	28.010000	28.7200	+3.272%	1,104,449	+22.772%
2025-07-25	27.5500	28.1000	27.165000	27.8100	+1.831%	857,511	+26.789%
2025-07-24	27.8100	27.9400	26.810000	27.3100	-3.087%	899,773	+29.110%
2025-07-23	28.1600	28.3200	27.550000	28.1800	+1.185%	783,709	+25.124%
2025-07-22	28.2300	28.7650	27.830000	27.8500	-1.937%	786,155	+26.607%
2025-07-21	28.5500	28.8399	28.330000	28.4000	-0.699%	757,742	+24.155%
2025-07-18	29.3100	29.8000	28.535000	28.6000	-1.141%	726,206	+23.287%
2025-07-17	28.9600	29.3750	28.770000	28.9300	-0.035%	1,019,052	+21.880%
2025-07-16	30.8500	30.9319	28.890000	28.9400	-6.008%	1,339,131	+21.838%
2025-07-15	30.4300	31.2100	30.250000	30.7900	-0.613%	1,051,903	+14.518%
2025-07-14	31.7900	31.9650	30.740000	30.9800	-3.878%	869,233	+13.815%
2025-07-11	32.2000	32.4900	31.870000	32.2300	-0.800%	661,596	+9.401%
2025-07-10	30.7800	32.6700	30.490000	32.4900	+5.214%	1,394,793	+8.526%
2025-07-09	30.3100	31.0200	30.270000	30.8800	+1.047%	851,684	+14.184%
2025-07-08	30.2700	30.7300	30.160000	30.5600	+1.159%	859,414	+15.380%
2025-07-07	29.4300	30.2700	29.320000	30.2100	+1.172%	853,031	+16.716%
2025-07-03	29.3500	30.0633	29.345000	29.8600	+1.049%	458,339	+18.084%
2025-07-02	28.0300	29.6700	27.910000	29.5500	+6.028%	1,123,974	+19.323%
2025-07-01	26.9800	28.2400	26.685000	27.8700	+3.799%	1,436,358	+26.516%
2025-06-30	27.1100	27.5000	26.775000	26.8500	-1.250%	1,030,788	+31.322%
2025-06-27	26.2800	27.2200	25.850000	27.1900	+3.188%	2,536,387	+29.680%
2025-06-26	27.0000	27.1193	26.320000	26.3500	-1.899%	1,261,700	+33.814%
2025-06-25	26.8900	27.3300	26.573000	26.8600	-0.037%	713,694	+31.273%
2025-06-24	26.5200	26.9900	26.295400	26.8700	-0.112%	1,035,744	+31.224%
2025-06-23	27.5300	27.9500	26.800000	26.9000	-2.217%	963,529	+31.078%
2025-06-20	27.4100	27.7600	26.950000	27.5100	+0.365%	1,312,553	+28.172%
2025-06-18	28.1600	28.4785	27.145000	27.4100	-3.076%	1,279,876	+28.639%
2025-06-17	27.7600	28.6000	27.400000	28.2800	+2.205%	1,262,671	+24.682%
2025-06-16	26.7300	28.0300	26.725300	27.6700	+2.672%	1,165,574	+27.430%
2025-06-13	25.9150	26.9950	25.540000	26.9500	+4.945%	952,397	+30.835%
2025-06-12	25.4200	25.9700	25.000000	25.6800	-0.504%	695,136	+37.305%
2025-06-11	24.9900	25.8619	24.800000	25.8100	+4.409%	998,533	+36.614%
2025-06-10	24.2000	24.9600	24.130000	24.7200	+3.778%	1,052,648	+42.638%
2025-06-09	23.8000	24.1900	23.395000	23.8200	+1.491%	614,482	+48.027%
2025-06-06	23.5000	23.8000	23.170000	23.4700	+1.077%	581,963	+50.234%
2025-06-05	23.5500	23.5650	23.000000	23.2200	-0.812%	942,755	+51.852%
2025-06-04	23.6400	24.0100	22.931000	23.4100	-1.432%	880,712	+50.619%
2025-06-03	23.3400	24.2000	23.060000	23.7500	+2.107%	695,652	+48.463%
2025-06-02	23.8200	23.8200	22.630000	23.2600	-0.556%	720,497	+51.591%
2025-05-30	23.3900	24.1700	23.180000	23.3900	-0.468%	992,543	+50.748%
2025-05-29	23.1000	23.5400	22.930000	23.5000	+1.997%	712,938	+50.043%
2025-05-28	23.7800	23.8250	22.950000	23.0400	-3.437%	1,077,701	+53.038%
2025-05-27	23.6500	24.1300	23.560100	23.8600	+1.532%	1,207,956	+47.779%
2025-05-23	23.4900	23.5750	22.860000	23.5000	-1.632%	1,034,034	+50.043%
2025-05-22	22.0600	24.0800	22.000000	23.8900	+7.323%	1,263,986	+47.593%
2025-05-21	23.0700	23.1579	22.195000	22.2600	-4.217%	882,703	+58.401%
2025-05-20	23.9800	23.9800	23.140000	23.2400	-3.086%	527,638	+51.721%
2025-05-19	23.5900	24.0150	23.400000	23.9800	+0.042%	774,258	+47.039%
2025-05-16	24.4300	24.5900	23.820000	23.9700	-1.601%	948,909	+47.101%
2025-05-15	23.0400	24.3700	23.040000	24.3600	+3.925%	985,830	+44.745%
2025-05-14	22.7500	23.5900	22.461100	23.4400	+1.957%	1,176,583	+50.427%
2025-05-13	22.3800	23.2000	22.265000	22.9900	+4.263%	937,597	+53.371%
2025-05-12	22.0000	22.7300	21.775900	22.0500	+3.327%	1,115,786	+59.909%
2025-05-09	21.2600	21.4600	20.900000	21.3400	+1.378%	977,097	+65.230%
2025-05-08	20.7800	21.3599	20.690000	21.0500	+2.036%	847,902	+67.506%
2025-05-07	20.8700	20.9250	20.300000	20.6300	-0.913%	857,868	+70.916%
2025-05-06	20.3800	21.1100	20.240000	20.8200	+3.018%	1,147,068	+69.356%
2025-05-05	20.1900	20.8700	20.100000	20.2100	+0.050%	1,351,175	+74.468%
2025-05-02	19.6000	20.2400	19.500000	20.2000	+4.393%	1,011,735	+74.554%
2025-05-01	18.8800	19.7800	18.750000	19.3500	+2.598%	1,333,915	+82.222%
2025-04-30	19.2200	19.2500	18.730000	18.8600	-3.183%	1,063,002	+86.957%
2025-04-29	18.5800	19.8350	17.950000	19.4800	+4.115%	1,908,554	+81.006%
2025-04-28	18.3700	18.8600	18.330000	18.7100	+1.630%	917,835	+88.455%
2025-04-25	18.0500	18.5300	17.910000	18.4100	+0.601%	694,752	+91.526%
2025-04-24	18.0200	18.5200	17.930000	18.3000	+2.349%	991,488	+92.678%
2025-04-23	18.9300	18.9300	17.560000	17.8800	-3.194%	1,055,666	+97.204%
2025-04-22	18.5100	18.9100	18.330000	18.4700	+1.205%	725,378	+90.904%
2025-04-21	18.1700	18.3500	17.840000	18.2500	-0.761%	570,481	+93.205%
2025-04-17	18.2000	18.6500	18.080000	18.3900	+2.394%	829,553	+91.735%
2025-04-16	18.1300	18.6173	17.755000	17.9600	+1.297%	1,050,790	+96.325%
2025-04-15	17.8300	18.1150	17.610000	17.7300	-1.115%	824,443	+98.872%
2025-04-14	18.0400	18.1500	17.560000	17.9300	+1.529%	851,822	+96.654%
2025-04-11	16.6700	17.8600	16.660000	17.6600	+5.182%	1,441,666	+99.660%
2025-04-10	17.0900	17.1900	16.420000	16.7900	-4.494%	1,280,415	+110.006%
2025-04-09	15.8200	17.9800	15.685000	17.5800	+8.922%	1,779,295	+100.569%
2025-04-08	16.9700	17.6900	16.090000	16.1400	-1.284%	2,061,619	+118.463%
2025-04-07	15.6100	16.7500	15.100000	16.3500	+1.806%	1,997,593	+115.657%
2025-04-04	17.4400	17.4900	15.970000	16.0600	-10.129%	1,620,637	+119.552%
2025-04-03	18.1900	18.6800	17.740000	17.8700	-8.547%	1,342,212	+97.314%
2025-04-02	19.0100	19.5750	19.010000	19.5400	+1.665%	592,182	+80.450%
2025-04-01	19.3900	19.4000	18.590000	19.2200	-0.928%	585,736	+83.455%
2025-03-31	19.5400	19.9100	19.390000	19.4000	-2.119%	600,168	+81.753%
2025-03-28	19.9600	20.4200	19.730000	19.8200	-1.589%	451,120	+77.901%
2025-03-27	20.1100	20.1500	19.661000	20.1400	-0.494%	584,615	+75.074%
2025-03-26	20.2700	20.9100	20.030000	20.2400	+1.048%	567,799	+74.209%
2025-03-25	20.2800	20.5000	19.905000	20.0300	-1.281%	849,469	+76.036%
2025-03-24	21.1800	21.4276	20.060000	20.2900	-4.292%	855,870	+73.780%
2025-03-21	21.8200	21.8200	21.100000	21.2000	-2.797%	1,458,188	+66.321%
2025-03-20	21.4300	22.0350	21.240000	21.8100	-0.092%	995,046	+61.669%
2025-03-19	21.1300	21.9900	21.075000	21.8300	+2.633%	1,069,852	+61.521%
2025-03-18	20.8200	21.3400	20.560000	21.2700	+2.853%	1,043,862	+65.773%
2025-03-17	19.3000	20.7700	19.280000	20.6800	+7.540%	1,132,041	+70.503%
2025-03-14	18.3300	19.3300	18.210000	19.2300	+5.025%	908,650	+83.359%
2025-03-13	18.2900	18.6000	17.980000	18.3100	+1.892%	725,902	+92.572%
2025-03-12	17.6300	18.4000	17.520000	17.9700	+0.056%	1,409,418	+96.216%
2025-03-11	18.4200	18.7200	17.870000	17.9600	-1.210%	1,213,860	+96.325%
2025-03-10	18.3100	18.6850	18.045000	18.1800	+0.664%	931,876	+93.949%
2025-03-07	18.3000	18.9000	18.050000	18.0600	-1.580%	1,120,708	+95.238%
2025-03-06	18.0700	19.0600	18.060000	18.3500	+1.269%	1,224,349	+92.153%
2025-03-05	17.7800	18.3300	17.470000	18.1200	+0.779%	1,230,897	+94.592%
2025-03-04	17.5500	18.4200	17.250000	17.9800	+1.525%	1,465,586	+96.107%
2025-03-03	18.5200	18.7100	17.420000	17.7100	-3.855%	1,392,513	+99.097%
2025-02-28	18.8900	19.1099	18.160000	18.4200	-3.307%	1,269,983	+91.422%
2025-02-27	19.8900	20.2600	18.990000	19.0500	-4.175%	1,467,036	+85.092%
2025-02-26	20.4500	20.4500	19.290000	19.8800	-3.213%	1,022,347	+77.364%
2025-02-25	21.1500	21.1782	20.170000	20.5400	-2.515%	1,221,824	+71.665%

.dark-mode .dQ3qNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQ3qNf{ color: #333333; background-color: white; border: 2px solid #333333; }CVICVR ENERGY, INC.stock NYSE

CVI
CVR ENERGY, INC.
stock NYSE