Dark

CVI
CVR ENERGY, INC.
stock NYSE

Market Open

Jul 1, 2026 9:51:33 AM EDT

27.84USD+1.089%(+0.30)36,826

23.77Bid 32.07Ask 8.30Spread

Pre-market

Jun 26, 2026 9:27:30 AM EDT

26.90USD-4.270%(-1.20)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

27.54USD+0.109%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	27.5500	27.8800	27.5500	27.8400	+1.089%	36,826	0.000%
2026-06-30	28.5600	28.9100	27.2600	27.5400	-1.993%	844,390	+1.089%
2026-06-29	27.7200	29.3000	27.4950	28.1000	+3.690%	1,329,911	-0.925%
2026-06-26	26.9500	27.1500	26.3200	27.1000	-0.769%	1,824,134	+2.731%
2026-06-25	26.6800	27.9550	26.6100	27.3100	+1.903%	1,495,956	+1.941%
2026-06-24	26.4800	27.5100	26.2000	26.8000	-1.471%	1,000,705	+3.881%
2026-06-23	26.4000	27.6700	26.0500	27.2000	-2.509%	2,135,210	+2.353%
2026-06-22	27.7100	27.9500	26.9600	27.9000	+1.825%	929,494	-0.215%
2026-06-18	27.4200	27.6200	26.5302	27.4000	-1.012%	2,150,270	+1.606%
2026-06-17	28.4500	28.5000	27.5000	27.6800	-2.945%	1,083,889	+0.578%
2026-06-16	28.5000	28.8789	28.2000	28.5200	-1.247%	727,313	-2.384%
2026-06-15	29.1200	29.2000	28.2900	28.8800	-5.836%	885,799	-3.601%
2026-06-12	30.0400	31.1500	29.9500	30.6700	+0.921%	1,001,484	-9.227%
2026-06-11	31.7300	32.4450	30.1100	30.3900	-2.440%	1,207,405	-8.391%
2026-06-10	31.5800	32.0400	31.1300	31.1500	-0.733%	863,658	-10.626%
2026-06-09	32.8800	33.1200	31.1900	31.3800	-5.822%	1,214,829	-11.281%
2026-06-08	33.7600	34.2500	33.0000	33.3200	+0.513%	468,313	-16.447%
2026-06-05	33.3800	34.3300	32.9100	33.1500	-1.778%	773,529	-16.018%
2026-06-04	33.7700	34.4900	33.4300	33.7500	-4.956%	810,835	-17.511%
2026-06-03	36.0000	36.4300	35.2000	35.5100	-0.421%	603,586	-21.600%
2026-06-02	34.5400	35.9500	34.4900	35.6600	+2.119%	592,652	-21.929%
2026-06-01	34.0000	35.1000	33.5400	34.9200	+5.117%	601,387	-20.275%
2026-05-29	33.4700	34.0750	33.0500	33.2200	-1.190%	851,393	-16.195%
2026-05-28	32.9200	33.9100	32.5300	33.6200	+4.997%	591,880	-17.192%
2026-05-27	31.1100	32.1950	30.5900	32.0200	+1.105%	515,378	-13.054%
2026-05-26	31.9000	32.7900	31.1800	31.6700	-2.404%	501,300	-12.093%
2026-05-22	31.7500	32.6699	31.4100	32.4500	+1.916%	601,293	-14.206%
2026-05-21	33.9800	34.0000	31.7500	31.8400	-4.898%	745,141	-12.563%
2026-05-20	34.2200	34.5499	32.7400	33.4800	-2.504%	907,011	-16.846%
2026-05-19	34.6900	34.6900	33.2200	34.3400	-0.579%	762,578	-18.928%
2026-05-18	33.5500	35.1499	32.3400	34.5400	+1.918%	1,035,208	-19.398%
2026-05-15	33.5100	34.5000	33.4850	33.8900	+2.356%	1,271,269	-17.852%
2026-05-14	34.0000	34.2300	32.9200	33.1100	-2.157%	728,078	-15.917%
2026-05-13	34.4100	34.4750	33.2000	33.8400	-1.599%	795,939	-17.730%
2026-05-12	35.2300	35.2300	34.2801	34.3900	-1.405%	733,048	-19.046%
2026-05-11	33.8300	34.9400	33.4500	34.8800	+3.964%	904,396	-20.183%
2026-05-08	32.3200	33.8600	31.7750	33.5500	+2.977%	753,620	-17.019%
2026-05-07	31.9600	32.6500	31.1600	32.5800	-0.640%	928,241	-14.549%
2026-05-06	33.1300	33.7700	32.3000	32.7900	-6.952%	1,138,703	-15.096%
2026-05-05	33.7800	35.3300	33.5500	35.2400	+3.041%	1,028,146	-20.999%
2026-05-04	33.6500	34.6400	32.8037	34.2000	+2.764%	794,136	-18.596%
2026-05-01	32.6400	33.4800	32.0101	33.2800	+0.422%	976,637	-16.346%
2026-04-30	33.8000	34.2550	32.2300	33.1400	-2.901%	1,773,046	-15.993%
2026-04-29	33.3000	34.9900	33.0700	34.1300	+4.533%	1,432,404	-18.430%
2026-04-28	32.7700	33.0100	31.8500	32.6500	+0.803%	728,012	-14.732%
2026-04-27	31.8100	33.5700	31.5200	32.3900	+2.760%	990,866	-14.048%
2026-04-24	31.2400	31.8350	30.7500	31.5200	+0.961%	556,652	-11.675%
2026-04-23	31.3000	31.6601	30.7500	31.2200	-0.256%	632,797	-10.826%
2026-04-22	31.5200	31.9000	31.1000	31.3000	+0.256%	667,364	-11.054%
2026-04-21	30.3900	31.5000	29.9300	31.2200	+3.446%	980,168	-10.826%
2026-04-20	29.5700	30.4162	29.5700	30.1800	+2.514%	881,834	-7.753%
2026-04-17	30.7100	30.7500	28.7900	29.4400	-10.408%	1,722,596	-5.435%
2026-04-16	32.0000	33.2200	31.9500	32.8600	+3.856%	940,037	-15.277%
2026-04-15	30.0300	32.0550	30.0300	31.6400	+5.012%	1,196,962	-12.010%
2026-04-14	31.3200	31.4400	30.0800	30.1300	-3.799%	776,245	-7.600%
2026-04-13	31.3100	32.1800	30.6900	31.3200	+2.186%	831,816	-11.111%
2026-04-10	30.0000	31.1200	29.6621	30.6500	+0.393%	807,156	-9.168%
2026-04-09	32.8000	33.2865	30.1750	30.5300	-6.579%	1,277,973	-8.811%
2026-04-08	30.3100	32.8400	30.0023	32.6800	-1.060%	1,557,452	-14.810%
2026-04-07	32.4700	33.5200	32.4700	33.0300	+1.506%	834,942	-15.713%
2026-04-06	30.9100	32.5800	30.8400	32.5400	+2.812%	873,907	-14.444%
2026-04-02	32.8500	33.0200	31.4200	31.6500	+0.158%	1,426,230	-12.038%
2026-04-01	32.5800	33.4300	30.5800	31.6000	-6.092%	1,838,577	-11.899%
2026-03-31	35.0600	35.7200	32.9300	33.6500	-3.692%	1,337,776	-17.266%
2026-03-30	35.1700	35.5700	34.2200	34.9400	+0.316%	1,221,464	-20.321%
2026-03-27	34.5900	35.1900	33.7850	34.8300	+1.397%	1,111,959	-20.069%
2026-03-26	33.2500	34.9250	32.8800	34.3500	+5.078%	1,304,019	-18.952%
2026-03-25	32.5700	33.9109	32.5300	32.6900	-1.119%	2,089,672	-14.836%
2026-03-24	32.9700	35.1299	32.9300	33.0600	+1.880%	2,266,402	-15.789%
2026-03-23	32.1100	33.3350	31.3100	32.4500	-4.051%	1,614,455	-14.206%
2026-03-20	32.3500	33.9700	31.9600	33.8200	+5.260%	2,776,517	-17.682%
2026-03-19	33.5300	34.5000	31.6800	32.1300	-2.370%	3,065,957	-13.352%
2026-03-18	30.3000	32.9300	30.0200	32.9100	+10.362%	2,538,966	-15.406%
2026-03-17	29.0800	30.8600	28.9100	29.8200	+5.670%	1,769,257	-6.640%
2026-03-16	28.2500	28.6300	27.7200	28.2200	-1.225%	901,019	-1.347%
2026-03-13	28.3500	28.8300	27.9100	28.5700	-0.661%	789,356	-2.555%
2026-03-12	28.8300	30.0100	28.6800	28.7600	+1.375%	1,539,622	-3.199%
2026-03-11	26.1500	28.4200	26.1400	28.3700	+10.303%	1,696,889	-1.868%
2026-03-10	25.5800	26.4300	24.9100	25.7200	+1.942%	1,017,316	+8.243%
2026-03-09	27.2200	27.3300	25.1300	25.2300	-5.963%	1,415,331	+10.345%
2026-03-06	27.3500	27.6000	26.4000	26.8300	-0.923%	1,133,572	+3.764%
2026-03-05	26.7400	27.8100	26.5900	27.0800	+2.382%	1,698,483	+2.806%
2026-03-04	24.8900	26.4500	24.6550	26.4500	+5.715%	1,163,369	+5.255%
2026-03-03	25.0700	25.2800	24.3100	25.0200	+0.361%	1,233,711	+11.271%
2026-03-02	25.3400	25.3700	24.4700	24.9300	+3.187%	1,221,467	+11.673%
2026-02-27	23.8100	24.2000	22.9300	24.1600	+2.243%	1,960,002	+15.232%
2026-02-26	23.0600	23.9800	22.8100	23.6300	+2.250%	1,453,066	+17.816%
2026-02-25	22.7200	23.2929	22.1900	23.1100	+6.449%	1,720,757	+20.467%
2026-02-24	21.0200	21.7300	20.9550	21.7100	+3.037%	1,736,484	+28.236%
2026-02-23	20.6600	21.2000	20.4800	21.0700	+1.689%	2,049,497	+32.131%
2026-02-20	21.1100	21.4400	20.3300	20.7200	-4.030%	2,841,130	+34.363%
2026-02-19	20.5000	21.7900	19.6200	21.5900	-3.444%	2,152,958	+28.949%
2026-02-18	22.7000	22.8250	22.0000	22.3600	-0.710%	1,095,640	+24.508%
2026-02-17	23.6300	23.6300	22.2401	22.5200	-2.805%	1,245,919	+23.623%
2026-02-13	22.6500	23.3100	22.6500	23.1700	+1.578%	731,546	+20.155%
2026-02-12	24.4000	24.4100	22.6000	22.8100	-6.631%	958,071	+22.052%
2026-02-11	24.8000	24.9700	24.1100	24.4300	+0.950%	777,561	+13.958%
2026-02-10	24.7500	24.7500	24.1000	24.2000	-2.183%	928,125	+15.041%
2026-02-09	24.4100	24.8300	24.1700	24.7400	+0.815%	1,030,600	+12.530%
2026-02-06	23.5800	24.9000	23.5800	24.5400	+3.983%	1,015,685	+13.447%
2026-02-05	23.7100	24.0300	23.2650	23.6000	-1.173%	859,942	+17.966%
2026-02-04	23.4900	24.1450	23.4900	23.8800	+2.314%	906,645	+16.583%
2026-02-03	22.4700	23.3600	21.8400	23.3400	+3.779%	1,186,668	+19.280%
2026-02-02	21.9400	22.6796	21.5500	22.4900	-1.099%	1,153,532	+23.788%
2026-01-30	22.4000	23.0300	22.1650	22.7400	+2.065%	1,080,844	+22.427%
2026-01-29	22.2900	22.9500	22.1700	22.2800	+1.319%	1,194,599	+24.955%
2026-01-28	22.3000	22.4000	21.8300	21.9900	-0.362%	1,042,279	+26.603%
2026-01-27	22.1500	22.5100	21.8000	22.0700	-0.630%	1,269,083	+26.144%
2026-01-26	23.6200	24.0000	22.0800	22.2100	-9.495%	1,909,024	+25.349%
2026-01-23	25.1800	25.8100	24.4800	24.5400	-1.168%	1,130,433	+13.447%
2026-01-22	24.9500	25.2800	24.3000	24.8300	-0.799%	1,343,342	+12.122%
2026-01-21	23.3500	25.2100	23.2350	25.0300	+9.540%	2,047,410	+11.227%
2026-01-20	23.2300	23.5350	22.5600	22.8500	-1.931%	1,040,434	+21.838%
2026-01-16	24.0100	24.2400	23.2250	23.3000	-4.115%	1,214,357	+19.485%
2026-01-15	23.5200	24.3200	23.0000	24.3000	+1.419%	1,223,124	+14.568%
2026-01-14	22.7900	24.7100	22.7900	23.9600	+5.180%	1,942,789	+16.194%
2026-01-13	22.1200	22.8100	21.8300	22.7800	+3.077%	1,276,071	+22.212%
2026-01-12	22.9000	22.9999	22.0650	22.1000	-3.788%	1,137,995	+25.973%
2026-01-09	23.5000	23.7375	22.6100	22.9700	-2.875%	1,365,421	+21.202%
2026-01-08	23.0300	23.9500	22.8898	23.6500	+3.140%	1,893,843	+17.717%
2026-01-07	24.5800	24.9150	22.6600	22.9300	-6.940%	2,947,564	+21.413%
2026-01-06	25.8100	26.0600	24.6300	24.6400	-4.459%	1,605,991	+12.987%
2026-01-05	26.1600	26.8000	25.5700	25.7900	+2.382%	1,526,175	+7.949%
2026-01-02	25.1200	25.5600	24.8550	25.1900	-0.983%	1,181,223	+10.520%
2025-12-31	25.3200	25.4800	24.8600	25.4400	+0.514%	1,576,938	+9.434%
2025-12-30	25.7600	25.9450	25.2900	25.3100	-2.691%	1,288,247	+9.996%
2025-12-29	26.2850	26.2850	25.8900	26.0100	-0.038%	807,654	+7.036%
2025-12-26	26.3100	26.6500	25.8700	26.0200	-1.252%	942,728	+6.995%
2025-12-24	26.1300	26.4400	25.7800	26.3500	+0.228%	749,751	+5.655%
2025-12-23	26.7200	26.7200	26.0600	26.2900	-1.203%	1,303,108	+5.896%
2025-12-22	27.8500	28.1500	26.5650	26.6100	-3.447%	1,404,914	+4.622%
2025-12-19	28.2900	28.6800	27.3500	27.5600	-2.580%	2,268,486	+1.016%
2025-12-18	29.3000	29.3250	28.1000	28.2900	-3.939%	1,300,970	-1.591%
2025-12-17	29.9100	30.0100	28.9100	29.4500	-1.340%	830,731	-5.467%
2025-12-16	30.6200	30.8400	29.3500	29.8500	-3.616%	1,357,401	-6.734%
2025-12-15	31.1200	31.3700	30.7250	30.9700	-0.737%	851,979	-10.107%
2025-12-12	31.0400	31.4500	30.5000	31.2000	-0.064%	1,015,055	-10.769%
2025-12-11	31.2700	31.5240	30.7100	31.2200	-1.483%	1,337,765	-10.826%
2025-12-10	32.3000	32.3000	31.1200	31.6900	-2.432%	1,940,867	-12.149%
2025-12-09	32.6500	32.9050	32.0200	32.4800	-0.429%	997,929	-14.286%
2025-12-08	33.3400	33.4000	32.2600	32.6200	-2.743%	870,364	-14.654%
2025-12-05	34.0000	34.4300	33.4850	33.5400	-1.527%	658,879	-16.995%
2025-12-04	34.2300	34.6000	33.6800	34.0600	-0.729%	656,271	-18.262%
2025-12-03	34.6000	34.8900	33.7150	34.3100	-0.895%	818,421	-18.857%
2025-12-02	34.5700	34.7550	33.5000	34.6200	-1.311%	716,258	-19.584%
2025-12-01	34.6600	35.4500	34.5750	35.0800	+1.593%	563,551	-20.639%
2025-11-28	34.1600	34.8200	34.1600	34.5300	+0.349%	306,199	-19.374%
2025-11-26	34.2800	34.8300	34.0801	34.4100	+0.643%	690,958	-19.093%
2025-11-25	34.1500	34.6200	33.2500	34.1900	-0.812%	662,466	-18.573%
2025-11-24	34.1100	34.5700	33.5200	34.4700	-0.029%	850,396	-19.234%
2025-11-21	34.2400	34.8100	33.9100	34.4800	+0.408%	653,715	-19.258%
2025-11-20	35.6900	36.4800	34.2300	34.3400	-3.863%	545,042	-18.928%
2025-11-19	35.5300	36.2450	35.1000	35.7200	-3.014%	695,129	-22.060%
2025-11-18	36.0700	36.8700	35.7200	36.8300	+1.488%	774,090	-24.409%
2025-11-17	36.8900	37.5300	35.8900	36.2900	-2.210%	926,636	-23.285%
2025-11-14	36.5000	37.6700	36.0900	37.1100	+2.007%	614,539	-24.980%
2025-11-13	36.6900	37.1600	36.1200	36.3800	-1.007%	723,909	-23.474%
2025-11-12	36.7200	37.5194	36.5400	36.7500	-0.917%	1,410,014	-24.245%
2025-11-11	37.1000	37.4800	36.4500	37.0900	+0.515%	758,022	-24.939%
2025-11-10	36.5300	37.3900	35.8200	36.9000	+1.235%	1,112,031	-24.553%
2025-11-07	36.8700	37.0600	35.4400	36.4500	-0.355%	1,195,922	-23.621%
2025-11-06	36.4000	37.9500	36.2500	36.5800	+1.022%	1,204,615	-23.893%
2025-11-05	36.6400	36.6500	35.4400	36.2100	-0.795%	1,423,793	-23.115%
2025-11-04	35.8600	36.7250	34.3200	36.5000	-0.842%	1,474,028	-23.726%
2025-11-03	35.4400	36.9100	35.1642	36.8100	+3.428%	1,397,381	-24.368%
2025-10-31	36.7400	36.7900	34.7200	35.5900	-4.070%	2,202,695	-21.776%
2025-10-30	40.1300	41.6650	37.0400	37.1000	-5.309%	1,808,828	-24.960%
2025-10-29	38.1600	39.8700	37.8700	39.1800	+2.031%	1,187,219	-28.943%
2025-10-28	39.4200	39.6710	38.0968	38.4000	-4.024%	981,231	-27.500%
2025-10-27	40.0000	40.2800	39.2500	40.0100	+1.086%	1,203,118	-30.417%
2025-10-24	39.1200	40.2715	38.7700	39.5800	+1.098%	956,953	-29.661%
2025-10-23	37.0400	39.5300	37.0216	39.1500	+7.911%	1,784,895	-28.889%
2025-10-22	35.1800	36.5500	34.4850	36.2800	+4.403%	1,356,158	-23.264%
2025-10-21	34.7300	35.2100	34.2550	34.7500	-0.401%	1,165,636	-19.885%
2025-10-20	34.4200	35.0600	34.4100	34.8900	+1.720%	599,772	-20.206%
2025-10-17	33.5800	34.4700	33.3200	34.3000	+3.034%	1,262,223	-18.834%
2025-10-16	34.4900	34.5100	32.9300	33.2900	-2.945%	981,761	-16.371%
2025-10-15	35.6800	35.9900	34.2200	34.3000	-2.833%	912,796	-18.834%
2025-10-14	34.6500	36.0250	34.5400	35.3000	-0.057%	1,011,136	-21.133%
2025-10-13	35.1500	35.4200	34.4000	35.3200	+4.097%	843,151	-21.178%
2025-10-10	35.4000	35.7755	33.8700	33.9300	-5.514%	1,035,193	-17.949%
2025-10-09	37.0300	37.1050	35.7350	35.9100	-2.312%	986,971	-22.473%
2025-10-08	36.5000	36.9500	35.8700	36.7600	+0.878%	1,194,332	-24.266%
2025-10-07	36.6600	36.7200	35.7000	36.4400	-0.817%	1,681,417	-23.600%
2025-10-06	36.9900	37.4800	36.5500	36.7400	-0.541%	1,448,397	-24.224%
2025-10-03	37.7500	38.3000	36.8300	36.9400	-0.699%	1,401,440	-24.635%
2025-10-02	36.3900	37.3300	36.0800	37.2000	+1.723%	1,542,339	-25.161%
2025-10-01	36.0400	37.6600	35.5000	36.5700	+0.247%	1,688,444	-23.872%
2025-09-30	36.4400	37.1700	36.1500	36.4800	-0.923%	1,833,522	-23.684%
2025-09-29	36.7400	37.5000	36.0500	36.8200	+1.405%	1,783,022	-24.389%
2025-09-26	36.0000	36.3700	35.6000	36.3100	+0.861%	1,394,908	-23.327%
2025-09-25	35.1900	36.3000	34.8000	36.0000	+3.300%	2,192,664	-22.667%
2025-09-24	35.7400	35.7400	34.8400	34.8500	-1.303%	1,924,394	-20.115%
2025-09-23	35.4500	36.5100	34.9400	35.3100	-0.170%	2,543,934	-21.155%
2025-09-22	34.4200	35.6450	34.1000	35.3700	+3.240%	2,747,035	-21.289%
2025-09-19	33.8900	34.3170	33.2300	34.2600	+1.151%	3,690,000	-18.739%
2025-09-18	33.1600	34.0400	32.5550	33.8700	+2.326%	2,537,961	-17.803%
2025-09-17	33.0600	33.6900	32.6100	33.1000	-0.241%	2,098,866	-15.891%
2025-09-16	30.7300	33.3550	30.6950	33.1800	+8.894%	2,838,056	-16.094%
2025-09-15	30.5500	31.1899	29.8100	30.4700	-2.214%	2,351,268	-8.631%
2025-09-12	31.9800	32.1400	31.1200	31.1600	-2.074%	2,405,061	-10.655%
2025-09-11	31.8100	32.4500	31.0900	31.8200	-0.313%	2,639,503	-12.508%
2025-09-10	33.1300	33.2300	31.5300	31.9200	-3.652%	2,631,263	-12.782%
2025-09-09	31.1700	33.2399	30.9700	33.1300	+7.460%	3,499,313	-15.967%
2025-09-08	31.4100	31.4950	30.0900	30.8300	-1.909%	2,475,362	-9.698%
2025-09-05	30.4500	31.5899	30.2500	31.4300	+1.485%	2,094,450	-11.422%
2025-09-04	30.7900	31.3500	30.6200	30.9700	+0.259%	1,751,649	-10.107%
2025-09-03	31.5600	32.2050	30.8200	30.8900	-2.831%	1,392,445	-9.874%
2025-09-02	30.7000	31.8800	30.3800	31.7900	+4.264%	2,582,657	-12.425%
2025-08-29	29.7200	30.5900	29.5101	30.4900	+2.798%	2,523,817	-8.691%
2025-08-28	29.6600	30.1300	29.2400	29.6600	+0.270%	2,286,006	-6.136%
2025-08-27	28.0900	29.9100	28.0900	29.5800	+4.671%	2,258,247	-5.882%
2025-08-26	28.0900	28.3500	27.7900	28.2600	-0.563%	2,317,311	-1.486%
2025-08-25	27.4700	28.4800	27.2900	28.4200	+4.179%	1,888,304	-2.041%
2025-08-22	26.7600	29.1000	25.8900	27.2800	+1.639%	3,767,713	+2.053%
2025-08-21	28.8800	29.1500	26.7850	26.8400	-7.096%	2,923,501	+3.726%
2025-08-20	27.1900	29.0700	26.9000	28.8900	+6.960%	2,319,125	-3.634%
2025-08-19	27.1100	27.2400	26.5300	27.0100	-0.037%	1,341,905	+3.073%
2025-08-18	27.0000	27.2400	26.4100	27.0200	-0.148%	1,549,459	+3.035%
2025-08-15	27.1200	27.3850	26.5800	27.0600	+0.222%	1,287,023	+2.882%
2025-08-14	26.8500	27.1400	26.4902	27.0000	+0.334%	1,727,266	+3.111%
2025-08-13	26.0000	27.0100	25.8400	26.9100	+3.341%	1,637,916	+3.456%
2025-08-12	26.2300	26.7500	25.9100	26.0400	+0.696%	1,795,810	+6.912%
2025-08-11	25.9800	26.0900	25.3200	25.8600	-0.615%	1,605,361	+7.657%
2025-08-08	26.5000	26.5000	25.7400	26.0200	-1.477%	1,829,461	+6.995%
2025-08-07	27.0000	27.1650	26.1650	26.4100	-1.123%	1,466,576	+5.415%
2025-08-06	26.4100	26.9500	26.0200	26.7100	+2.063%	2,223,898	+4.231%
2025-08-05	25.1400	26.3300	24.7400	26.1700	+4.974%	2,046,508	+6.381%
2025-08-04	24.9600	25.1900	24.3300	24.9300	-0.519%	1,592,994	+11.673%
2025-08-01	26.2300	26.3750	24.8050	25.0600	-6.423%	1,741,905	+11.093%
2025-07-31	25.4500	27.3800	24.3601	26.7800	-5.271%	2,897,160	+3.958%
2025-07-30	28.7800	29.0500	27.8600	28.2700	-2.919%	1,340,276	-1.521%
2025-07-29	28.8600	29.2900	28.4200	29.1200	+1.393%	911,167	-4.396%
2025-07-28	28.1100	28.8350	28.0100	28.7200	+3.272%	1,104,449	-3.064%
2025-07-25	27.5500	28.1000	27.1650	27.8100	+1.831%	857,511	+0.108%
2025-07-24	27.8100	27.9400	26.8100	27.3100	-3.087%	899,773	+1.941%
2025-07-23	28.1600	28.3200	27.5500	28.1800	+1.185%	783,709	-1.207%
2025-07-22	28.2300	28.7650	27.8300	27.8500	-1.937%	786,155	-0.036%
2025-07-21	28.5500	28.8399	28.3300	28.4000	-0.699%	757,742	-1.972%
2025-07-18	29.3100	29.8000	28.5350	28.6000	-1.141%	726,206	-2.657%
2025-07-17	28.9600	29.3750	28.7700	28.9300	-0.035%	1,019,052	-3.768%
2025-07-16	30.8500	30.9319	28.8900	28.9400	-6.008%	1,339,131	-3.801%
2025-07-15	30.4300	31.2100	30.2500	30.7900	-0.613%	1,051,903	-9.581%
2025-07-14	31.7900	31.9650	30.7400	30.9800	-3.878%	869,233	-10.136%
2025-07-11	32.2000	32.4900	31.8700	32.2300	-0.800%	661,596	-13.621%
2025-07-10	30.7800	32.6700	30.4900	32.4900	+5.214%	1,394,793	-14.312%
2025-07-09	30.3100	31.0200	30.2700	30.8800	+1.047%	851,684	-9.845%
2025-07-08	30.2700	30.7300	30.1600	30.5600	+1.159%	859,414	-8.901%
2025-07-07	29.4300	30.2700	29.3200	30.2100	+1.172%	853,031	-7.845%
2025-07-03	29.3500	30.0633	29.3450	29.8600	+1.049%	458,339	-6.765%
2025-07-02	28.0300	29.6700	27.9100	29.5500	+6.028%	1,123,974	-5.787%
2025-07-01	26.9800	28.2400	26.6850	27.8700	+3.799%	1,436,358	-0.108%
2025-06-30	27.1100	27.5000	26.7750	26.8500	-1.250%	1,030,788	+3.687%
2025-06-27	26.2800	27.2200	25.8500	27.1900	+3.188%	2,536,387	+2.391%
2025-06-26	27.0000	27.1193	26.3200	26.3500	-1.899%	1,261,700	+5.655%
2025-06-25	26.8900	27.3300	26.5730	26.8600	-0.037%	713,694	+3.649%
2025-06-24	26.5200	26.9900	26.2954	26.8700	-0.112%	1,035,744	+3.610%
2025-06-23	27.5300	27.9500	26.8000	26.9000	-2.217%	963,529	+3.494%
2025-06-20	27.4100	27.7600	26.9500	27.5100	+0.365%	1,312,553	+1.200%
2025-06-18	28.1600	28.4785	27.1450	27.4100	-3.076%	1,279,876	+1.569%
2025-06-17	27.7600	28.6000	27.4000	28.2800	+2.205%	1,262,671	-1.556%
2025-06-16	26.7300	28.0300	26.7253	27.6700	+2.672%	1,165,574	+0.614%
2025-06-13	25.9150	26.9950	25.5400	26.9500	+4.945%	952,397	+3.302%
2025-06-12	25.4200	25.9700	25.0000	25.6800	-0.504%	695,136	+8.411%
2025-06-11	24.9900	25.8619	24.8000	25.8100	+4.409%	998,533	+7.865%
2025-06-10	24.2000	24.9600	24.1300	24.7200	+3.778%	1,052,648	+12.621%
2025-06-09	23.8000	24.1900	23.3950	23.8200	+1.491%	614,482	+16.877%
2025-06-06	23.5000	23.8000	23.1700	23.4700	+1.077%	581,963	+18.620%
2025-06-05	23.5500	23.5650	23.0000	23.2200	-0.812%	942,755	+19.897%
2025-06-04	23.6400	24.0100	22.9310	23.4100	-1.432%	880,712	+18.924%
2025-06-03	23.3400	24.2000	23.0600	23.7500	+2.107%	695,652	+17.221%
2025-06-02	23.8200	23.8200	22.6300	23.2600	-0.556%	720,497	+19.690%
2025-05-30	23.3900	24.1700	23.1800	23.3900	-0.468%	992,543	+19.025%
2025-05-29	23.1000	23.5400	22.9300	23.5000	+1.997%	712,938	+18.468%
2025-05-28	23.7800	23.8250	22.9500	23.0400	-3.437%	1,077,701	+20.833%
2025-05-27	23.6500	24.1300	23.5601	23.8600	+1.532%	1,207,956	+16.681%
2025-05-23	23.4900	23.5750	22.8600	23.5000	-1.632%	1,034,034	+18.468%
2025-05-22	22.0600	24.0800	22.0000	23.8900	+7.323%	1,263,986	+16.534%
2025-05-21	23.0700	23.1579	22.1950	22.2600	-4.217%	882,703	+25.067%
2025-05-20	23.9800	23.9800	23.1400	23.2400	-3.086%	527,638	+19.793%
2025-05-19	23.5900	24.0150	23.4000	23.9800	+0.042%	774,258	+16.097%
2025-05-16	24.4300	24.5900	23.8200	23.9700	-1.601%	948,909	+16.145%
2025-05-15	23.0400	24.3700	23.0400	24.3600	+3.925%	985,830	+14.286%
2025-05-14	22.7500	23.5900	22.4611	23.4400	+1.957%	1,176,583	+18.771%
2025-05-13	22.3800	23.2000	22.2650	22.9900	+4.263%	937,597	+21.096%
2025-05-12	22.0000	22.7300	21.7759	22.0500	+3.327%	1,115,786	+26.259%
2025-05-09	21.2600	21.4600	20.9000	21.3400	+1.378%	977,097	+30.459%
2025-05-08	20.7800	21.3599	20.6900	21.0500	+2.036%	847,902	+32.257%
2025-05-07	20.8700	20.9250	20.3000	20.6300	-0.913%	857,868	+34.949%
2025-05-06	20.3800	21.1100	20.2400	20.8200	+3.018%	1,147,068	+33.718%
2025-05-05	20.1900	20.8700	20.1000	20.2100	+0.050%	1,351,175	+37.754%
2025-05-02	19.6000	20.2400	19.5000	20.2000	+4.393%	1,011,735	+37.822%
2025-05-01	18.8800	19.7800	18.7500	19.3500	+2.598%	1,333,915	+43.876%
2025-04-30	19.2200	19.2500	18.7300	18.8600	-3.183%	1,063,002	+47.614%
2025-04-29	18.5800	19.8350	17.9500	19.4800	+4.115%	1,908,554	+42.916%
2025-04-28	18.3700	18.8600	18.3300	18.7100	+1.630%	917,835	+48.797%
2025-04-25	18.0500	18.5300	17.9100	18.4100	+0.601%	694,752	+51.222%
2025-04-24	18.0200	18.5200	17.9300	18.3000	+2.349%	991,488	+52.131%
2025-04-23	18.9300	18.9300	17.5600	17.8800	-3.194%	1,055,666	+55.705%
2025-04-22	18.5100	18.9100	18.3300	18.4700	+1.205%	725,378	+50.731%
2025-04-21	18.1700	18.3500	17.8400	18.2500	-0.761%	570,481	+52.548%
2025-04-17	18.2000	18.6500	18.0800	18.3900	+2.394%	829,553	+51.387%
2025-04-16	18.1300	18.6173	17.7550	17.9600	+1.297%	1,050,790	+55.011%
2025-04-15	17.8300	18.1150	17.6100	17.7300	-1.115%	824,443	+57.022%
2025-04-14	18.0400	18.1500	17.5600	17.9300	+1.529%	851,822	+55.270%
2025-04-11	16.6700	17.8600	16.6600	17.6600	+5.182%	1,441,666	+57.644%
2025-04-10	17.0900	17.1900	16.4200	16.7900	-4.494%	1,280,415	+65.813%
2025-04-09	15.8200	17.9800	15.6850	17.5800	+8.922%	1,779,295	+58.362%
2025-04-08	16.9700	17.6900	16.0900	16.1400	-1.284%	2,061,619	+72.491%
2025-04-07	15.6100	16.7500	15.1000	16.3500	+1.806%	1,997,593	+70.275%
2025-04-04	17.4400	17.4900	15.9700	16.0600	-10.129%	1,620,637	+73.350%
2025-04-03	18.1900	18.6800	17.7400	17.8700	-8.547%	1,342,212	+55.792%
2025-04-02	19.0100	19.5750	19.0100	19.5400	+1.665%	592,182	+42.477%
2025-04-01	19.3900	19.4000	18.5900	19.2200	-0.928%	585,736	+44.849%
2025-03-31	19.5400	19.9100	19.3900	19.4000	-2.119%	600,168	+43.505%
2025-03-28	19.9600	20.4200	19.7300	19.8200	-1.589%	451,120	+40.464%
2025-03-27	20.1100	20.1500	19.6610	20.1400	-0.494%	584,615	+38.232%
2025-03-26	20.2700	20.9100	20.0300	20.2400	+1.048%	567,799	+37.549%
2025-03-25	20.2800	20.5000	19.9050	20.0300	-1.281%	849,469	+38.992%
2025-03-24	21.1800	21.4276	20.0600	20.2900	-4.292%	855,870	+37.210%
2025-03-21	21.8200	21.8200	21.1000	21.2000	-2.797%	1,458,188	+31.321%
2025-03-20	21.4300	22.0350	21.2400	21.8100	-0.092%	995,046	+27.648%
2025-03-19	21.1300	21.9900	21.0750	21.8300	+2.633%	1,069,852	+27.531%
2025-03-18	20.8200	21.3400	20.5600	21.2700	+2.853%	1,043,862	+30.889%
2025-03-17	19.3000	20.7700	19.2800	20.6800	+7.540%	1,132,041	+34.623%
2025-03-14	18.3300	19.3300	18.2100	19.2300	+5.025%	908,650	+44.774%
2025-03-13	18.2900	18.6000	17.9800	18.3100	+1.892%	725,902	+52.048%
2025-03-12	17.6300	18.4000	17.5200	17.9700	+0.056%	1,409,418	+54.925%
2025-03-11	18.4200	18.7200	17.8700	17.9600	-1.210%	1,213,860	+55.011%
2025-03-10	18.3100	18.6850	18.0450	18.1800	+0.664%	931,876	+53.135%
2025-03-07	18.3000	18.9000	18.0500	18.0600	-1.580%	1,120,708	+54.153%
2025-03-06	18.0700	19.0600	18.0600	18.3500	+1.269%	1,224,349	+51.717%
2025-03-05	17.7800	18.3300	17.4700	18.1200	+0.779%	1,230,897	+53.642%
2025-03-04	17.5500	18.4200	17.2500	17.9800	+1.525%	1,465,586	+54.839%
2025-03-03	18.5200	18.7100	17.4200	17.7100	-3.855%	1,392,513	+57.199%
2025-02-28	18.8900	19.1099	18.1600	18.4200	-3.307%	1,269,983	+51.140%
2025-02-27	19.8900	20.2600	18.9900	19.0500	-4.175%	1,467,036	+46.142%
2025-02-26	20.4500	20.4500	19.2900	19.8800	-3.213%	1,022,347	+40.040%
2025-02-25	21.1500	21.1782	20.1700	20.5400	-2.515%	1,221,824	+35.540%
2025-02-24	20.5300	21.3000	20.3200	21.0700	+3.538%	1,383,772	+32.131%
2025-02-21	20.2600	20.6200	20.0000	20.3500	+0.792%	1,091,466	+36.806%
2025-02-20	19.6600	20.3700	18.9125	20.1900	+1.662%	1,260,183	+37.890%
2025-02-19	20.7100	22.2000	19.4900	19.8600	+7.409%	3,428,521	+40.181%
2025-02-18	18.5500	18.9600	18.2100	18.4900	-0.377%	1,403,929	+50.568%
2025-02-14	18.4000	18.7000	18.2700	18.5600	+1.866%	543,646	+50.000%
2025-02-13	18.5900	18.6100	17.6950	18.2200	-2.096%	781,053	+52.799%
2025-02-12	19.2800	19.4000	18.4900	18.6100	-4.613%	619,094	+49.597%
2025-02-11	19.2200	19.6500	19.1750	19.5100	+1.245%	414,642	+42.696%
2025-02-10	18.5800	19.4400	18.5800	19.2700	+5.071%	699,221	+44.473%
2025-02-07	18.5100	18.6600	18.2000	18.3400	-0.272%	637,955	+51.799%
2025-02-06	19.0400	19.0950	18.2900	18.3900	-3.006%	597,265	+51.387%
2025-02-05	19.5200	19.6800	18.9400	18.9600	-3.561%	676,124	+46.835%
2025-02-04	18.7700	19.7700	18.7200	19.6600	+3.911%	624,132	+41.607%
2025-02-03	18.6800	19.2200	18.3400	18.9200	-0.158%	632,871	+47.146%
2025-01-31	18.9000	19.4199	18.5100	18.9500	-0.629%	701,851	+46.913%
2025-01-30	19.9800	20.0189	18.7500	19.0700	-3.050%	886,196	+45.988%
2025-01-29	19.3200	19.8100	19.1600	19.6700	+1.183%	854,835	+41.535%
2025-01-28	20.1500	20.3300	19.2600	19.4400	-3.858%	762,070	+43.210%
2025-01-27	20.8400	21.0000	20.1300	20.2200	-2.272%	687,849	+37.685%
2025-01-24	21.2500	21.2600	20.6700	20.6900	-2.773%	442,550	+34.558%
2025-01-23	20.4700	21.2950	20.4400	21.2800	+4.263%	650,898	+30.827%
2025-01-22	21.0200	21.1100	20.3100	20.4100	-4.403%	893,023	+36.404%
2025-01-21	21.0200	21.4600	20.5250	21.3500	+1.281%	1,041,628	+30.398%
2025-01-17	21.5600	21.5815	20.7850	21.0800	-2.498%	1,071,794	+32.068%
2025-01-16	21.0000	21.6700	20.9461	21.6200	+1.741%	775,341	+28.770%
2025-01-15	20.7100	21.3500	20.5300	21.2500	+3.760%	1,095,628	+31.012%
2025-01-14	20.3900	20.8700	20.0200	20.4800	+0.392%	985,475	+35.938%
2025-01-13	19.2500	20.4800	19.1000	20.4000	+7.652%	1,217,034	+36.471%
2025-01-10	18.9400	19.0600	18.6100	18.9500	+1.937%	667,385	+46.913%
2025-01-08	18.0400	18.7352	18.0400	18.5900	+2.031%	1,311,500	+49.758%

.dark-mode .dW6N21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dW6N21{ color: #333333; background-color: white; border: 2px solid #333333; }CVICVR ENERGY, INC.stock NYSE

CVI
CVR ENERGY, INC.
stock NYSE