Dark

CVI
CVR ENERGY, INC.
stock NYSE

Market Open

Sep 30, 2026 1:46:37 PM EDT

52.76USD+4.321%(+2.19)361,395

44.68Bid 60.06Ask 15.38Spread

Pre-market

Sep 29, 2026 9:12:30 AM EDT

50.16USD-0.811%(-0.41)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

50.57USD+0.059%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	51.0000	52.7600	51.000000	52.7600	+4.331%	361,395	0.000%
2026-09-29	49.9500	51.9200	49.920000	50.5700	-0.355%	1,021,733	+4.331%
2026-09-28	52.0000	52.8700	49.820000	50.7500	-1.495%	1,214,498	+3.961%
2026-09-25	50.5800	52.3100	49.760000	51.5200	+0.429%	1,170,184	+2.407%
2026-09-24	52.5500	52.9899	51.060000	51.3000	-0.965%	901,013	+2.846%
2026-09-23	52.6600	53.4800	50.180000	51.8000	-0.633%	1,231,285	+1.853%
2026-09-22	52.0000	54.1100	51.220000	52.1300	-1.919%	1,141,520	+1.209%
2026-09-21	53.1900	55.1882	52.700000	53.1500	-1.006%	1,206,603	-0.734%
2026-09-18	54.1000	54.6400	53.040000	53.6900	-0.831%	1,884,725	-1.732%
2026-09-17	51.8800	54.3900	51.755000	54.1400	+2.055%	952,326	-2.549%
2026-09-16	51.0500	53.9300	50.750000	53.0500	+1.687%	1,327,218	-0.547%
2026-09-15	48.8700	52.5500	48.690000	52.1700	+7.279%	1,021,785	+1.131%
2026-09-14	50.2500	51.1100	47.470000	48.6300	-2.074%	1,670,829	+8.493%
2026-09-11	48.3600	52.4000	48.200000	49.6600	+2.181%	1,310,733	+6.242%
2026-09-10	48.7600	50.2700	48.200000	48.6000	+1.823%	1,656,659	+8.560%
2026-09-09	46.6800	47.8500	44.940000	47.7300	+3.491%	1,165,043	+10.538%
2026-09-08	45.0000	46.2800	44.880000	46.1200	+3.640%	1,197,470	+14.397%
2026-09-04	42.8900	44.6500	42.440000	44.5000	+2.111%	1,031,163	+18.562%
2026-09-03	42.4500	43.6400	42.110000	43.5800	+1.538%	989,476	+21.065%
2026-09-02	42.5800	44.3300	42.580000	42.9200	+0.117%	1,164,380	+22.926%
2026-09-01	42.9400	43.1500	41.140000	42.8700	+2.413%	1,096,915	+23.070%
2026-08-31	43.4700	43.4700	40.220000	41.8600	+0.239%	1,678,522	+26.039%
2026-08-28	39.8500	42.1950	39.850000	41.7600	+5.030%	929,954	+26.341%
2026-08-27	40.0400	40.2998	38.940000	39.7600	-0.674%	1,006,185	+32.696%
2026-08-26	37.3200	40.7000	37.320000	40.0300	+5.648%	888,527	+31.801%
2026-08-25	37.5500	38.3941	37.380000	37.8900	-0.368%	562,943	+39.245%
2026-08-24	39.0900	40.0000	37.680000	38.0300	-3.746%	924,636	+38.733%
2026-08-21	36.1800	40.1700	36.140000	39.5100	+10.271%	1,771,126	+33.536%
2026-08-20	37.1600	37.5000	35.790000	35.8300	-2.371%	716,695	+47.251%
2026-08-19	36.6900	37.3000	36.190000	36.7000	+0.109%	566,525	+43.760%
2026-08-18	36.9700	37.1250	35.695000	36.6600	+0.659%	594,496	+43.917%
2026-08-17	35.3100	36.8699	34.860000	36.4200	+3.290%	664,940	+44.865%
2026-08-14	35.8200	35.8200	35.060000	35.2600	-0.955%	592,157	+49.631%
2026-08-13	34.7400	35.6300	34.125000	35.6000	+1.598%	484,645	+48.202%
2026-08-12	33.5500	35.1600	33.550000	35.0400	+2.907%	966,788	+50.571%
2026-08-11	32.7800	34.3900	32.510000	34.0500	+5.028%	1,164,365	+54.949%
2026-08-10	31.8600	32.8366	31.860000	32.4200	+4.077%	985,036	+62.739%
2026-08-07	30.7800	31.6800	29.800000	31.1500	-0.701%	802,798	+69.374%
2026-08-06	31.7200	31.7900	30.460000	31.3700	+0.545%	978,930	+68.186%
2026-08-05	33.2400	33.3450	31.170000	31.2000	-6.391%	1,049,326	+69.103%
2026-08-04	32.3100	33.4450	31.857000	33.3300	+1.338%	953,926	+58.296%
2026-08-03	34.8200	35.2700	32.730000	32.8900	-7.664%	1,333,187	+60.413%
2026-07-31	38.3800	38.8682	35.315000	35.6200	-6.460%	1,431,161	+48.119%
2026-07-30	36.0000	39.9100	35.831061	38.0800	+9.994%	2,388,871	+38.550%
2026-07-29	34.6600	35.4400	34.280000	34.6200	+2.608%	993,877	+52.397%
2026-07-28	34.1700	34.7300	32.730000	33.7400	-0.969%	827,018	+56.372%
2026-07-27	32.6300	34.1500	32.610000	34.0700	+1.854%	1,283,543	+54.858%
2026-07-24	33.5300	34.2500	32.670000	33.4500	-1.444%	724,524	+57.728%
2026-07-23	36.0500	36.0500	33.820000	33.9400	-2.695%	884,857	+55.451%
2026-07-22	35.8800	36.0600	34.550000	34.8800	-1.469%	529,976	+51.261%
2026-07-21	35.0000	35.7900	34.040000	35.4000	+2.135%	1,055,102	+49.040%
2026-07-20	34.8500	35.8300	34.640000	34.6600	-1.338%	700,637	+52.222%
2026-07-17	34.0300	35.1700	33.670000	35.1300	+4.991%	761,057	+50.185%
2026-07-16	33.2600	33.9000	32.822400	33.4600	+2.796%	646,130	+57.681%
2026-07-15	33.4000	33.4000	31.680000	32.5500	-3.067%	983,638	+62.089%
2026-07-14	33.8900	33.8900	32.990000	33.5800	+0.359%	1,103,917	+57.117%
2026-07-13	31.6700	33.8800	31.670000	33.4600	+8.040%	1,030,291	+57.681%
2026-07-10	31.6400	31.8400	30.260000	30.9700	-0.991%	736,487	+70.358%
2026-07-09	30.6200	31.3000	30.340000	31.2800	+1.691%	960,778	+68.670%
2026-07-08	29.5600	31.4600	29.420000	30.7600	+7.365%	1,054,319	+71.521%
2026-07-07	28.9600	28.9900	27.890000	28.6500	-0.796%	827,149	+84.154%
2026-07-06	28.3900	29.5900	28.300000	28.8800	+1.404%	686,853	+82.687%
2026-07-02	28.7000	29.4800	28.310000	28.4800	-0.593%	690,064	+85.253%
2026-07-01	27.2100	28.7650	27.210000	28.6500	+4.031%	877,509	+84.154%
2026-06-30	28.5600	28.9100	27.260000	27.5400	-1.993%	844,390	+91.576%
2026-06-29	27.7200	29.3000	27.495000	28.1000	+3.690%	1,329,911	+87.758%
2026-06-26	26.9500	27.1500	26.320000	27.1000	-0.769%	1,824,134	+94.686%
2026-06-25	26.6800	27.9550	26.610000	27.3100	+1.903%	1,495,956	+93.189%
2026-06-24	26.4800	27.5100	26.200000	26.8000	-1.471%	1,000,705	+96.866%
2026-06-23	26.4000	27.6700	26.050000	27.2000	-2.509%	2,135,210	+93.971%
2026-06-22	27.7100	27.9500	26.960000	27.9000	+1.825%	929,494	+89.104%
2026-06-18	27.4200	27.6200	26.530200	27.4000	-1.012%	2,150,270	+92.555%
2026-06-17	28.4500	28.5000	27.500000	27.6800	-2.945%	1,083,889	+90.607%
2026-06-16	28.5000	28.8789	28.200000	28.5200	-1.247%	727,313	+84.993%
2026-06-15	29.1200	29.2000	28.290000	28.8800	-5.836%	885,799	+82.687%
2026-06-12	30.0400	31.1500	29.950000	30.6700	+0.921%	1,001,484	+72.025%
2026-06-11	31.7300	32.4450	30.110000	30.3900	-2.440%	1,207,405	+73.610%
2026-06-10	31.5800	32.0400	31.130000	31.1500	-0.733%	863,658	+69.374%
2026-06-09	32.8800	33.1200	31.190000	31.3800	-5.822%	1,214,829	+68.133%
2026-06-08	33.7600	34.2500	33.000000	33.3200	+0.513%	468,313	+58.343%
2026-06-05	33.3800	34.3300	32.910000	33.1500	-1.778%	773,529	+59.155%
2026-06-04	33.7700	34.4900	33.430000	33.7500	-4.956%	810,835	+56.326%
2026-06-03	36.0000	36.4300	35.200000	35.5100	-0.421%	603,586	+48.578%
2026-06-02	34.5400	35.9500	34.490000	35.6600	+2.119%	592,652	+47.953%
2026-06-01	34.0000	35.1000	33.540000	34.9200	+5.117%	601,387	+51.088%
2026-05-29	33.4700	34.0750	33.050000	33.2200	-1.190%	851,393	+58.820%
2026-05-28	32.9200	33.9100	32.530000	33.6200	+4.997%	591,880	+56.930%
2026-05-27	31.1100	32.1950	30.590000	32.0200	+1.105%	515,378	+64.772%
2026-05-26	31.9000	32.7900	31.180000	31.6700	-2.404%	501,300	+66.593%
2026-05-22	31.7500	32.6699	31.410000	32.4500	+1.916%	601,293	+62.589%
2026-05-21	33.9800	34.0000	31.750000	31.8400	-4.898%	745,141	+65.704%
2026-05-20	34.2200	34.5499	32.740000	33.4800	-2.504%	907,011	+57.587%
2026-05-19	34.6900	34.6900	33.220000	34.3400	-0.579%	762,578	+53.640%
2026-05-18	33.5500	35.1499	32.340000	34.5400	+1.918%	1,035,208	+52.750%
2026-05-15	33.5100	34.5000	33.485000	33.8900	+2.356%	1,271,269	+55.680%
2026-05-14	34.0000	34.2300	32.920000	33.1100	-2.157%	728,078	+59.348%
2026-05-13	34.4100	34.4750	33.200000	33.8400	-1.599%	795,939	+55.910%
2026-05-12	35.2300	35.2300	34.280100	34.3900	-1.405%	733,048	+53.417%
2026-05-11	33.8300	34.9400	33.450000	34.8800	+3.964%	904,396	+51.261%
2026-05-08	32.3200	33.8600	31.775000	33.5500	+2.977%	753,620	+57.258%
2026-05-07	31.9600	32.6500	31.160000	32.5800	-0.640%	928,241	+61.940%
2026-05-06	33.1300	33.7700	32.300000	32.7900	-6.952%	1,138,703	+60.903%
2026-05-05	33.7800	35.3300	33.550000	35.2400	+3.041%	1,028,146	+49.716%
2026-05-04	33.6500	34.6400	32.803700	34.2000	+2.764%	794,136	+54.269%
2026-05-01	32.6400	33.4800	32.010100	33.2800	+0.422%	976,637	+58.534%
2026-04-30	33.8000	34.2550	32.230000	33.1400	-2.901%	1,773,046	+59.203%
2026-04-29	33.3000	34.9900	33.070000	34.1300	+4.533%	1,432,404	+54.585%
2026-04-28	32.7700	33.0100	31.850000	32.6500	+0.803%	728,012	+61.593%
2026-04-27	31.8100	33.5700	31.520000	32.3900	+2.760%	990,866	+62.890%
2026-04-24	31.2400	31.8350	30.750000	31.5200	+0.961%	556,652	+67.386%
2026-04-23	31.3000	31.6601	30.750000	31.2200	-0.256%	632,797	+68.994%
2026-04-22	31.5200	31.9000	31.100000	31.3000	+0.256%	667,364	+68.562%
2026-04-21	30.3900	31.5000	29.930000	31.2200	+3.446%	980,168	+68.994%
2026-04-20	29.5700	30.4162	29.570000	30.1800	+2.514%	881,834	+74.818%
2026-04-17	30.7100	30.7500	28.790000	29.4400	-10.408%	1,722,596	+79.212%
2026-04-16	32.0000	33.2200	31.950000	32.8600	+3.856%	940,037	+60.560%
2026-04-15	30.0300	32.0550	30.030000	31.6400	+5.012%	1,196,962	+66.751%
2026-04-14	31.3200	31.4400	30.080000	30.1300	-3.799%	776,245	+75.108%
2026-04-13	31.3100	32.1800	30.690000	31.3200	+2.186%	831,816	+68.455%
2026-04-10	30.0000	31.1200	29.662100	30.6500	+0.393%	807,156	+72.137%
2026-04-09	32.8000	33.2865	30.175000	30.5300	-6.579%	1,277,973	+72.814%
2026-04-08	30.3100	32.8400	30.002300	32.6800	-1.060%	1,557,452	+61.444%
2026-04-07	32.4700	33.5200	32.470000	33.0300	+1.506%	834,942	+59.734%
2026-04-06	30.9100	32.5800	30.840000	32.5400	+2.812%	873,907	+62.139%
2026-04-02	32.8500	33.0200	31.420000	31.6500	+0.158%	1,426,230	+66.698%
2026-04-01	32.5800	33.4300	30.580000	31.6000	-6.092%	1,838,577	+66.962%
2026-03-31	35.0600	35.7200	32.930000	33.6500	-3.692%	1,337,776	+56.790%
2026-03-30	35.1700	35.5700	34.220000	34.9400	+0.316%	1,221,464	+51.002%
2026-03-27	34.5900	35.1900	33.785000	34.8300	+1.397%	1,111,959	+51.479%
2026-03-26	33.2500	34.9250	32.880000	34.3500	+5.078%	1,304,019	+53.595%
2026-03-25	32.5700	33.9109	32.530000	32.6900	-1.119%	2,089,672	+61.395%
2026-03-24	32.9700	35.1299	32.930000	33.0600	+1.880%	2,266,402	+59.589%
2026-03-23	32.1100	33.3350	31.310000	32.4500	-4.051%	1,614,455	+62.589%
2026-03-20	32.3500	33.9700	31.960000	33.8200	+5.260%	2,776,517	+56.002%
2026-03-19	33.5300	34.5000	31.680000	32.1300	-2.370%	3,065,957	+64.208%
2026-03-18	30.3000	32.9300	30.020000	32.9100	+10.362%	2,538,966	+60.316%
2026-03-17	29.0800	30.8600	28.910000	29.8200	+5.670%	1,769,257	+76.928%
2026-03-16	28.2500	28.6300	27.720000	28.2200	-1.225%	901,019	+86.960%
2026-03-13	28.3500	28.8300	27.910000	28.5700	-0.661%	789,356	+84.669%
2026-03-12	28.8300	30.0100	28.680000	28.7600	+1.375%	1,539,622	+83.449%
2026-03-11	26.1500	28.4200	26.140000	28.3700	+10.303%	1,696,889	+85.971%
2026-03-10	25.5800	26.4300	24.910000	25.7200	+1.942%	1,017,316	+105.132%
2026-03-09	27.2200	27.3300	25.130000	25.2300	-5.963%	1,415,331	+109.116%
2026-03-06	27.3500	27.6000	26.400000	26.8300	-0.923%	1,133,572	+96.646%
2026-03-05	26.7400	27.8100	26.590000	27.0800	+2.382%	1,698,483	+94.830%
2026-03-04	24.8900	26.4500	24.655000	26.4500	+5.715%	1,163,369	+99.471%
2026-03-03	25.0700	25.2800	24.310000	25.0200	+0.361%	1,233,711	+110.871%
2026-03-02	25.3400	25.3700	24.470000	24.9300	+3.187%	1,221,467	+111.633%
2026-02-27	23.8100	24.2000	22.930000	24.1600	+2.243%	1,960,002	+118.377%
2026-02-26	23.0600	23.9800	22.810000	23.6300	+2.250%	1,453,066	+123.275%
2026-02-25	22.7200	23.2929	22.190000	23.1100	+6.449%	1,720,757	+128.299%
2026-02-24	21.0200	21.7300	20.955000	21.7100	+3.037%	1,736,484	+143.022%
2026-02-23	20.6600	21.2000	20.480000	21.0700	+1.689%	2,049,497	+150.403%
2026-02-20	21.1100	21.4400	20.330000	20.7200	-4.030%	2,841,130	+154.633%
2026-02-19	20.5000	21.7900	19.620000	21.5900	-3.444%	2,152,958	+144.372%
2026-02-18	22.7000	22.8250	22.000000	22.3600	-0.710%	1,095,640	+135.957%
2026-02-17	23.6300	23.6300	22.240100	22.5200	-2.805%	1,245,919	+134.281%
2026-02-13	22.6500	23.3100	22.650000	23.1700	+1.578%	731,546	+127.708%
2026-02-12	24.4000	24.4100	22.600000	22.8100	-6.631%	958,071	+131.302%
2026-02-11	24.8000	24.9700	24.110000	24.4300	+0.950%	777,561	+115.964%
2026-02-10	24.7500	24.7500	24.100000	24.2000	-2.183%	928,125	+118.017%
2026-02-09	24.4100	24.8300	24.170000	24.7400	+0.815%	1,030,600	+113.258%
2026-02-06	23.5800	24.9000	23.580000	24.5400	+3.983%	1,015,685	+114.996%
2026-02-05	23.7100	24.0300	23.265000	23.6000	-1.173%	859,942	+123.559%
2026-02-04	23.4900	24.1450	23.490000	23.8800	+2.314%	906,645	+120.938%
2026-02-03	22.4700	23.3600	21.840000	23.3400	+3.779%	1,186,668	+126.050%
2026-02-02	21.9400	22.6796	21.550000	22.4900	-1.099%	1,153,532	+134.593%
2026-01-30	22.4000	23.0300	22.165000	22.7400	+2.065%	1,080,844	+132.014%
2026-01-29	22.2900	22.9500	22.170000	22.2800	+1.319%	1,194,599	+136.804%
2026-01-28	22.3000	22.4000	21.830000	21.9900	-0.362%	1,042,279	+139.927%
2026-01-27	22.1500	22.5100	21.800000	22.0700	-0.630%	1,269,083	+139.058%
2026-01-26	23.6200	24.0000	22.080000	22.2100	-9.495%	1,909,024	+137.551%
2026-01-23	25.1800	25.8100	24.480000	24.5400	-1.168%	1,130,433	+114.996%
2026-01-22	24.9500	25.2800	24.300000	24.8300	-0.799%	1,343,342	+112.485%
2026-01-21	23.3500	25.2100	23.235000	25.0300	+9.540%	2,047,410	+110.787%
2026-01-20	23.2300	23.5350	22.560000	22.8500	-1.931%	1,040,434	+130.897%
2026-01-16	24.0100	24.2400	23.225000	23.3000	-4.115%	1,214,357	+126.438%
2026-01-15	23.5200	24.3200	23.000000	24.3000	+1.419%	1,223,124	+117.119%
2026-01-14	22.7900	24.7100	22.790000	23.9600	+5.180%	1,942,789	+120.200%
2026-01-13	22.1200	22.8100	21.830000	22.7800	+3.077%	1,276,071	+131.607%
2026-01-12	22.9000	22.9999	22.065000	22.1000	-3.788%	1,137,995	+138.733%
2026-01-09	23.5000	23.7375	22.610000	22.9700	-2.875%	1,365,421	+129.691%
2026-01-08	23.0300	23.9500	22.889800	23.6500	+3.140%	1,893,843	+123.087%
2026-01-07	24.5800	24.9150	22.660000	22.9300	-6.940%	2,947,564	+130.092%
2026-01-06	25.8100	26.0600	24.630000	24.6400	-4.459%	1,605,991	+114.123%
2026-01-05	26.1600	26.8000	25.570000	25.7900	+2.382%	1,526,175	+104.575%
2026-01-02	25.1200	25.5600	24.855000	25.1900	-0.983%	1,181,223	+109.448%
2025-12-31	25.3200	25.4800	24.860000	25.4400	+0.514%	1,576,938	+107.390%
2025-12-30	25.7600	25.9450	25.290000	25.3100	-2.691%	1,288,247	+108.455%
2025-12-29	26.2850	26.2850	25.890000	26.0100	-0.038%	807,654	+102.845%
2025-12-26	26.3100	26.6500	25.870000	26.0200	-1.252%	942,728	+102.767%
2025-12-24	26.1300	26.4400	25.780000	26.3500	+0.228%	749,751	+100.228%
2025-12-23	26.7200	26.7200	26.060000	26.2900	-1.203%	1,303,108	+100.685%
2025-12-22	27.8500	28.1500	26.565000	26.6100	-3.447%	1,404,914	+98.271%
2025-12-19	28.2900	28.6800	27.350000	27.5600	-2.580%	2,268,486	+91.437%
2025-12-18	29.3000	29.3250	28.100000	28.2900	-3.939%	1,300,970	+86.497%
2025-12-17	29.9100	30.0100	28.910000	29.4500	-1.340%	830,731	+79.151%
2025-12-16	30.6200	30.8400	29.350000	29.8500	-3.616%	1,357,401	+76.750%
2025-12-15	31.1200	31.3700	30.725000	30.9700	-0.737%	851,979	+70.358%
2025-12-12	31.0400	31.4500	30.500000	31.2000	-0.064%	1,015,055	+69.103%
2025-12-11	31.2700	31.5240	30.710000	31.2200	-1.483%	1,337,765	+68.994%
2025-12-10	32.3000	32.3000	31.120000	31.6900	-2.432%	1,940,867	+66.488%
2025-12-09	32.6500	32.9050	32.020000	32.4800	-0.429%	997,929	+62.438%
2025-12-08	33.3400	33.4000	32.260000	32.6200	-2.743%	870,364	+61.741%
2025-12-05	34.0000	34.4300	33.485000	33.5400	-1.527%	658,879	+57.305%
2025-12-04	34.2300	34.6000	33.680000	34.0600	-0.729%	656,271	+54.903%
2025-12-03	34.6000	34.8900	33.715000	34.3100	-0.895%	818,421	+53.774%
2025-12-02	34.5700	34.7550	33.500000	34.6200	-1.311%	716,258	+52.397%
2025-12-01	34.6600	35.4500	34.575000	35.0800	+1.593%	563,551	+50.399%
2025-11-28	34.1600	34.8200	34.160000	34.5300	+0.349%	306,199	+52.795%
2025-11-26	34.2800	34.8300	34.080100	34.4100	+0.643%	690,958	+53.328%
2025-11-25	34.1500	34.6200	33.250000	34.1900	-0.812%	662,466	+54.314%
2025-11-24	34.1100	34.5700	33.520000	34.4700	-0.029%	850,396	+53.061%
2025-11-21	34.2400	34.8100	33.910000	34.4800	+0.408%	653,715	+53.016%
2025-11-20	35.6900	36.4800	34.230000	34.3400	-3.863%	545,042	+53.640%
2025-11-19	35.5300	36.2450	35.100000	35.7200	-3.014%	695,129	+47.704%
2025-11-18	36.0700	36.8700	35.720000	36.8300	+1.488%	774,090	+43.253%
2025-11-17	36.8900	37.5300	35.890000	36.2900	-2.210%	926,636	+45.384%
2025-11-14	36.5000	37.6700	36.090000	37.1100	+2.007%	614,539	+42.172%
2025-11-13	36.6900	37.1600	36.120000	36.3800	-1.007%	723,909	+45.025%
2025-11-12	36.7200	37.5194	36.540000	36.7500	-0.917%	1,410,014	+43.565%
2025-11-11	37.1000	37.4800	36.450000	37.0900	+0.515%	758,022	+42.249%
2025-11-10	36.5300	37.3900	35.820000	36.9000	+1.235%	1,112,031	+42.981%
2025-11-07	36.8700	37.0600	35.440000	36.4500	-0.355%	1,195,922	+44.746%
2025-11-06	36.4000	37.9500	36.250000	36.5800	+1.022%	1,204,615	+44.232%
2025-11-05	36.6400	36.6500	35.440000	36.2100	-0.795%	1,423,793	+45.706%
2025-11-04	35.8600	36.7250	34.320000	36.5000	-0.842%	1,474,028	+44.548%
2025-11-03	35.4400	36.9100	35.164200	36.8100	+3.428%	1,397,381	+43.331%
2025-10-31	36.7400	36.7900	34.720000	35.5900	-4.070%	2,202,695	+48.244%
2025-10-30	40.1300	41.6650	37.040000	37.1000	-5.309%	1,808,828	+42.210%
2025-10-29	38.1600	39.8700	37.870000	39.1800	+2.031%	1,187,219	+34.661%
2025-10-28	39.4200	39.6710	38.096800	38.4000	-4.024%	981,231	+37.396%
2025-10-27	40.0000	40.2800	39.250000	40.0100	+1.086%	1,203,118	+31.867%
2025-10-24	39.1200	40.2715	38.770000	39.5800	+1.098%	956,953	+33.300%
2025-10-23	37.0400	39.5300	37.021600	39.1500	+7.911%	1,784,895	+34.764%
2025-10-22	35.1800	36.5500	34.485000	36.2800	+4.403%	1,356,158	+45.424%
2025-10-21	34.7300	35.2100	34.255000	34.7500	-0.401%	1,165,636	+51.827%
2025-10-20	34.4200	35.0600	34.410000	34.8900	+1.720%	599,772	+51.218%
2025-10-17	33.5800	34.4700	33.320000	34.3000	+3.034%	1,262,223	+53.819%
2025-10-16	34.4900	34.5100	32.930000	33.2900	-2.945%	981,761	+58.486%
2025-10-15	35.6800	35.9900	34.220000	34.3000	-2.833%	912,796	+53.819%
2025-10-14	34.6500	36.0250	34.540000	35.3000	-0.057%	1,011,136	+49.462%
2025-10-13	35.1500	35.4200	34.400000	35.3200	+4.097%	843,151	+49.377%
2025-10-10	35.4000	35.7755	33.870000	33.9300	-5.514%	1,035,193	+55.497%
2025-10-09	37.0300	37.1050	35.735000	35.9100	-2.312%	986,971	+46.923%
2025-10-08	36.5000	36.9500	35.870000	36.7600	+0.878%	1,194,332	+43.526%
2025-10-07	36.6600	36.7200	35.700000	36.4400	-0.817%	1,681,417	+44.786%
2025-10-06	36.9900	37.4800	36.550000	36.7400	-0.541%	1,448,397	+43.604%
2025-10-03	37.7500	38.3000	36.830000	36.9400	-0.699%	1,401,440	+42.826%
2025-10-02	36.3900	37.3300	36.080000	37.2000	+1.723%	1,542,339	+41.828%
2025-10-01	36.0400	37.6600	35.500000	36.5700	+0.247%	1,688,444	+44.271%
2025-09-30	36.4400	37.1700	36.150000	36.4800	-0.923%	1,833,522	+44.627%
2025-09-29	36.7400	37.5000	36.050000	36.8200	+1.405%	1,783,022	+43.292%
2025-09-26	36.0000	36.3700	35.600000	36.3100	+0.861%	1,394,908	+45.304%
2025-09-25	35.1900	36.3000	34.800000	36.0000	+3.300%	2,192,664	+46.556%
2025-09-24	35.7400	35.7400	34.840000	34.8500	-1.303%	1,924,394	+51.392%
2025-09-23	35.4500	36.5100	34.940000	35.3100	-0.170%	2,543,934	+49.419%
2025-09-22	34.4200	35.6450	34.100000	35.3700	+3.240%	2,747,035	+49.166%
2025-09-19	33.8900	34.3170	33.230000	34.2600	+1.151%	3,690,000	+53.999%
2025-09-18	33.1600	34.0400	32.555000	33.8700	+2.326%	2,537,961	+55.772%
2025-09-17	33.0600	33.6900	32.610000	33.1000	-0.241%	2,098,866	+59.396%
2025-09-16	30.7300	33.3550	30.695000	33.1800	+8.894%	2,838,056	+59.011%
2025-09-15	30.5500	31.1899	29.810000	30.4700	-2.214%	2,351,268	+73.154%
2025-09-12	31.9800	32.1400	31.120000	31.1600	-2.074%	2,405,061	+69.320%
2025-09-11	31.8100	32.4500	31.090000	31.8200	-0.313%	2,639,503	+65.808%
2025-09-10	33.1300	33.2300	31.530000	31.9200	-3.652%	2,631,263	+65.288%
2025-09-09	31.1700	33.2399	30.970000	33.1300	+7.460%	3,499,313	+59.251%
2025-09-08	31.4100	31.4950	30.090000	30.8300	-1.909%	2,475,362	+71.132%
2025-09-05	30.4500	31.5899	30.250000	31.4300	+1.485%	2,094,450	+67.865%
2025-09-04	30.7900	31.3500	30.620000	30.9700	+0.259%	1,751,649	+70.358%
2025-09-03	31.5600	32.2050	30.820000	30.8900	-2.831%	1,392,445	+70.800%
2025-09-02	30.7000	31.8800	30.380000	31.7900	+4.264%	2,582,657	+65.964%
2025-08-29	29.7200	30.5900	29.510100	30.4900	+2.798%	2,523,817	+73.040%
2025-08-28	29.6600	30.1300	29.240000	29.6600	+0.270%	2,286,006	+77.883%
2025-08-27	28.0900	29.9100	28.090000	29.5800	+4.671%	2,258,247	+78.364%
2025-08-26	28.0900	28.3500	27.790000	28.2600	-0.563%	2,317,311	+86.695%
2025-08-25	27.4700	28.4800	27.290000	28.4200	+4.179%	1,888,304	+85.644%
2025-08-22	26.7600	29.1000	25.890000	27.2800	+1.639%	3,767,713	+93.402%
2025-08-21	28.8800	29.1500	26.785000	26.8400	-7.096%	2,923,501	+96.572%
2025-08-20	27.1900	29.0700	26.900000	28.8900	+6.960%	2,319,125	+82.624%
2025-08-19	27.1100	27.2400	26.530000	27.0100	-0.037%	1,341,905	+95.335%
2025-08-18	27.0000	27.2400	26.410000	27.0200	-0.148%	1,549,459	+95.263%
2025-08-15	27.1200	27.3850	26.580000	27.0600	+0.222%	1,287,023	+94.974%
2025-08-14	26.8500	27.1400	26.490200	27.0000	+0.334%	1,727,266	+95.407%
2025-08-13	26.0000	27.0100	25.840000	26.9100	+3.341%	1,637,916	+96.061%
2025-08-12	26.2300	26.7500	25.910000	26.0400	+0.696%	1,795,810	+102.611%
2025-08-11	25.9800	26.0900	25.320000	25.8600	-0.615%	1,605,361	+104.022%
2025-08-08	26.5000	26.5000	25.740000	26.0200	-1.477%	1,829,461	+102.767%
2025-08-07	27.0000	27.1650	26.165000	26.4100	-1.123%	1,466,576	+99.773%
2025-08-06	26.4100	26.9500	26.020000	26.7100	+2.063%	2,223,898	+97.529%
2025-08-05	25.1400	26.3300	24.740000	26.1700	+4.974%	2,046,508	+101.605%
2025-08-04	24.9600	25.1900	24.330000	24.9300	-0.519%	1,592,994	+111.633%
2025-08-01	26.2300	26.3750	24.805000	25.0600	-6.423%	1,741,905	+110.535%
2025-07-31	25.4500	27.3800	24.360100	26.7800	-5.271%	2,897,160	+97.013%
2025-07-30	28.7800	29.0500	27.860000	28.2700	-2.919%	1,340,276	+86.629%
2025-07-29	28.8600	29.2900	28.420000	29.1200	+1.393%	911,167	+81.181%
2025-07-28	28.1100	28.8350	28.010000	28.7200	+3.272%	1,104,449	+83.705%
2025-07-25	27.5500	28.1000	27.165000	27.8100	+1.831%	857,511	+89.716%
2025-07-24	27.8100	27.9400	26.810000	27.3100	-3.087%	899,773	+93.189%
2025-07-23	28.1600	28.3200	27.550000	28.1800	+1.185%	783,709	+87.225%
2025-07-22	28.2300	28.7650	27.830000	27.8500	-1.937%	786,155	+89.443%
2025-07-21	28.5500	28.8399	28.330000	28.4000	-0.699%	757,742	+85.775%
2025-07-18	29.3100	29.8000	28.535000	28.6000	-1.141%	726,206	+84.476%
2025-07-17	28.9600	29.3750	28.770000	28.9300	-0.035%	1,019,052	+82.371%
2025-07-16	30.8500	30.9319	28.890000	28.9400	-6.008%	1,339,131	+82.308%
2025-07-15	30.4300	31.2100	30.250000	30.7900	-0.613%	1,051,903	+71.354%
2025-07-14	31.7900	31.9650	30.740000	30.9800	-3.878%	869,233	+70.303%
2025-07-11	32.2000	32.4900	31.870000	32.2300	-0.800%	661,596	+63.698%
2025-07-10	30.7800	32.6700	30.490000	32.4900	+5.214%	1,394,793	+62.388%
2025-07-09	30.3100	31.0200	30.270000	30.8800	+1.047%	851,684	+70.855%
2025-07-08	30.2700	30.7300	30.160000	30.5600	+1.159%	859,414	+72.644%
2025-07-07	29.4300	30.2700	29.320000	30.2100	+1.172%	853,031	+74.644%
2025-07-03	29.3500	30.0633	29.345000	29.8600	+1.049%	458,339	+76.691%
2025-07-02	28.0300	29.6700	27.910000	29.5500	+6.028%	1,123,974	+78.545%
2025-07-01	26.9800	28.2400	26.685000	27.8700	+3.799%	1,436,358	+89.307%
2025-06-30	27.1100	27.5000	26.775000	26.8500	-1.250%	1,030,788	+96.499%
2025-06-27	26.2800	27.2200	25.850000	27.1900	+3.188%	2,536,387	+94.042%
2025-06-26	27.0000	27.1193	26.320000	26.3500	-1.899%	1,261,700	+100.228%
2025-06-25	26.8900	27.3300	26.573000	26.8600	-0.037%	713,694	+96.426%
2025-06-24	26.5200	26.9900	26.295400	26.8700	-0.112%	1,035,744	+96.353%
2025-06-23	27.5300	27.9500	26.800000	26.9000	-2.217%	963,529	+96.134%
2025-06-20	27.4100	27.7600	26.950000	27.5100	+0.365%	1,312,553	+91.785%
2025-06-18	28.1600	28.4785	27.145000	27.4100	-3.076%	1,279,876	+92.484%
2025-06-17	27.7600	28.6000	27.400000	28.2800	+2.205%	1,262,671	+86.563%
2025-06-16	26.7300	28.0300	26.725300	27.6700	+2.672%	1,165,574	+90.676%
2025-06-13	25.9150	26.9950	25.540000	26.9500	+4.945%	952,397	+95.770%
2025-06-12	25.4200	25.9700	25.000000	25.6800	-0.504%	695,136	+105.452%
2025-06-11	24.9900	25.8619	24.800000	25.8100	+4.409%	998,533	+104.417%
2025-06-10	24.2000	24.9600	24.130000	24.7200	+3.778%	1,052,648	+113.430%
2025-06-09	23.8000	24.1900	23.395000	23.8200	+1.491%	614,482	+121.495%
2025-06-06	23.5000	23.8000	23.170000	23.4700	+1.077%	581,963	+124.798%
2025-06-05	23.5500	23.5650	23.000000	23.2200	-0.812%	942,755	+127.218%
2025-06-04	23.6400	24.0100	22.931000	23.4100	-1.432%	880,712	+125.374%
2025-06-03	23.3400	24.2000	23.060000	23.7500	+2.107%	695,652	+122.147%
2025-06-02	23.8200	23.8200	22.630000	23.2600	-0.556%	720,497	+126.827%
2025-05-30	23.3900	24.1700	23.180000	23.3900	-0.468%	992,543	+125.566%
2025-05-29	23.1000	23.5400	22.930000	23.5000	+1.997%	712,938	+124.511%
2025-05-28	23.7800	23.8250	22.950000	23.0400	-3.437%	1,077,701	+128.993%
2025-05-27	23.6500	24.1300	23.560100	23.8600	+1.532%	1,207,956	+121.123%
2025-05-23	23.4900	23.5750	22.860000	23.5000	-1.632%	1,034,034	+124.511%
2025-05-22	22.0600	24.0800	22.000000	23.8900	+7.323%	1,263,986	+120.846%
2025-05-21	23.0700	23.1579	22.195000	22.2600	-4.217%	882,703	+137.017%
2025-05-20	23.9800	23.9800	23.140000	23.2400	-3.086%	527,638	+127.022%
2025-05-19	23.5900	24.0150	23.400000	23.9800	+0.042%	774,258	+120.017%
2025-05-16	24.4300	24.5900	23.820000	23.9700	-1.601%	948,909	+120.108%
2025-05-15	23.0400	24.3700	23.040000	24.3600	+3.925%	985,830	+116.585%
2025-05-14	22.7500	23.5900	22.461100	23.4400	+1.957%	1,176,583	+125.085%
2025-05-13	22.3800	23.2000	22.265000	22.9900	+4.263%	937,597	+129.491%
2025-05-12	22.0000	22.7300	21.775900	22.0500	+3.327%	1,115,786	+139.274%
2025-05-09	21.2600	21.4600	20.900000	21.3400	+1.378%	977,097	+147.235%
2025-05-08	20.7800	21.3599	20.690000	21.0500	+2.036%	847,902	+150.641%
2025-05-07	20.8700	20.9250	20.300000	20.6300	-0.913%	857,868	+155.744%
2025-05-06	20.3800	21.1100	20.240000	20.8200	+3.018%	1,147,068	+153.410%
2025-05-05	20.1900	20.8700	20.100000	20.2100	+0.050%	1,351,175	+161.059%
2025-05-02	19.6000	20.2400	19.500000	20.2000	+4.393%	1,011,735	+161.188%
2025-05-01	18.8800	19.7800	18.750000	19.3500	+2.598%	1,333,915	+172.661%
2025-04-30	19.2200	19.2500	18.730000	18.8600	-3.183%	1,063,002	+179.745%
2025-04-29	18.5800	19.8350	17.950000	19.4800	+4.115%	1,908,554	+170.842%
2025-04-28	18.3700	18.8600	18.330000	18.7100	+1.630%	917,835	+181.988%
2025-04-25	18.0500	18.5300	17.910000	18.4100	+0.601%	694,752	+186.583%
2025-04-24	18.0200	18.5200	17.930000	18.3000	+2.349%	991,488	+188.306%
2025-04-23	18.9300	18.9300	17.560000	17.8800	-3.194%	1,055,666	+195.078%
2025-04-22	18.5100	18.9100	18.330000	18.4700	+1.205%	725,378	+185.652%
2025-04-21	18.1700	18.3500	17.840000	18.2500	-0.761%	570,481	+189.096%
2025-04-17	18.2000	18.6500	18.080000	18.3900	+2.394%	829,553	+186.895%
2025-04-16	18.1300	18.6173	17.755000	17.9600	+1.297%	1,050,790	+193.764%
2025-04-15	17.8300	18.1150	17.610000	17.7300	-1.115%	824,443	+197.575%
2025-04-14	18.0400	18.1500	17.560000	17.9300	+1.529%	851,822	+194.255%
2025-04-11	16.6700	17.8600	16.660000	17.6600	+5.182%	1,441,666	+198.754%
2025-04-10	17.0900	17.1900	16.420000	16.7900	-4.494%	1,280,415	+214.235%

.dark-mode .q8mnY2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8mnY2{ color: #333333; background-color: white; border: 2px solid #333333; }CVICVR ENERGY, INC.stock NYSE

CVI
CVR ENERGY, INC.
stock NYSE