Dark

UAN
CVR Partners, LP
stock NYSE

At Close

Sep 1, 2026 3:35:31 PM EDT

130.22USD+3.022%(+3.82)53,629

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-126.40)0

After-hours

Aug 31, 2026 4:10:30 PM EDT

126.40USD-0.107%(-0.14)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	126.5000	130.2300	126.5000	130.2200	+3.022%	53,629	0.000%
2026-08-31	126.4200	127.5000	125.3850	126.4000	+0.894%	52,201	+3.022%
2026-08-28	125.3400	126.7700	124.7600	125.2800	-0.792%	31,295	+3.943%
2026-08-27	126.0000	126.8000	124.2809	126.2800	+0.040%	29,304	+3.120%
2026-08-26	126.5000	127.0000	125.8700	126.2300	+0.079%	26,597	+3.161%
2026-08-25	125.7400	128.4300	124.1800	126.1300	+0.848%	94,005	+3.243%
2026-08-24	125.8900	127.0000	124.0000	125.0700	-0.659%	52,568	+4.118%
2026-08-21	125.0000	127.4500	124.7000	125.9000	+1.133%	56,284	+3.431%
2026-08-20	122.9300	124.9800	122.9132	124.4900	+1.816%	43,401	+4.603%
2026-08-19	121.5000	122.7800	120.7000	122.2700	+0.958%	23,604	+6.502%
2026-08-18	123.0000	125.6400	120.9800	121.1100	-0.965%	29,094	+7.522%
2026-08-17	123.7400	126.4900	121.8150	122.2900	-0.980%	72,804	+6.485%
2026-08-14	119.9900	123.5000	118.7600	123.5000	+3.930%	110,370	+5.441%
2026-08-13	118.7900	119.9500	117.5368	118.8300	-0.586%	42,829	+9.585%
2026-08-12	120.4000	121.0000	119.0600	119.5300	-0.533%	33,548	+8.943%
2026-08-11	115.1900	120.9900	115.1900	120.1700	+2.701%	69,910	+8.363%
2026-08-10	117.7800	119.9000	116.6500	117.0100	-7.553%	66,007	+11.290%
2026-08-07	127.0900	129.6500	126.5000	126.5700	+0.055%	114,522	+2.884%
2026-08-06	126.6000	128.5000	126.1009	126.5000	-0.079%	62,067	+2.941%
2026-08-05	127.0100	128.7900	125.0000	126.6000	+0.404%	52,100	+2.859%
2026-08-04	126.4900	127.1000	124.5500	126.0900	+0.414%	51,113	+3.275%
2026-08-03	129.9000	130.3961	123.6500	125.5700	-2.651%	83,281	+3.703%
2026-07-31	128.0300	129.3300	126.0000	128.9900	+0.789%	36,676	+0.954%
2026-07-30	125.0000	128.4800	125.0000	127.9800	+4.422%	51,527	+1.750%
2026-07-29	122.2500	122.5600	120.8500	122.5600	+0.640%	27,700	+6.250%
2026-07-28	120.4800	122.3300	119.2500	121.7800	+1.441%	13,655	+6.931%
2026-07-27	121.0000	123.0600	119.1700	120.0500	-2.446%	36,452	+8.471%
2026-07-24	124.6200	125.0000	121.9900	123.0600	-0.678%	23,833	+5.818%
2026-07-23	122.8900	124.5594	121.2597	123.9000	+0.846%	33,849	+5.101%
2026-07-22	121.2100	122.8600	120.6500	122.8600	+1.891%	20,837	+5.991%
2026-07-21	120.0000	121.9800	119.9700	120.5800	+0.100%	20,198	+7.995%
2026-07-20	119.6300	121.9800	119.6300	120.4600	+1.210%	20,473	+8.102%
2026-07-17	120.0000	120.2000	118.0000	119.0200	+0.194%	16,546	+9.410%
2026-07-16	116.8821	118.7900	115.8501	118.7900	+2.264%	35,025	+9.622%
2026-07-15	115.1100	117.4500	115.1100	116.1600	+0.860%	13,527	+12.104%
2026-07-14	115.3471	118.8000	115.1700	115.1700	-2.398%	10,992	+13.068%
2026-07-13	116.0000	118.5000	116.0000	118.0000	+1.436%	39,315	+10.356%
2026-07-10	115.1900	117.5000	113.9800	116.3300	+0.077%	19,114	+11.940%
2026-07-09	118.0100	118.0100	113.2600	116.2400	-1.450%	50,515	+12.027%
2026-07-08	116.5700	118.5000	115.2300	117.9500	+2.628%	37,319	+10.403%
2026-07-07	114.7600	117.6700	114.7600	114.9300	+0.586%	47,721	+13.304%
2026-07-06	114.3600	114.8699	111.9000	114.2600	+0.228%	47,489	+13.968%
2026-07-02	112.4300	117.5000	112.0700	114.0000	+2.105%	53,351	+14.228%
2026-07-01	111.4500	113.0000	110.7895	111.6500	+0.152%	24,741	+16.632%
2026-06-30	113.0000	113.2100	111.0100	111.4800	-0.827%	17,971	+16.810%
2026-06-29	109.9100	114.4900	109.0000	112.4100	+2.676%	47,596	+15.844%
2026-06-26	109.5600	111.0000	107.2001	109.4800	-0.064%	28,994	+18.944%
2026-06-25	108.3300	110.2800	107.8100	109.5500	+1.398%	42,172	+18.868%
2026-06-24	109.4600	110.1607	107.7200	108.0400	-1.809%	39,143	+20.529%
2026-06-23	110.0000	111.5500	110.0000	110.0300	+0.018%	35,344	+18.350%
2026-06-22	111.3000	112.0000	109.2600	110.0100	-1.248%	63,841	+18.371%
2026-06-18	111.9600	112.6800	110.3000	111.4000	+0.108%	40,618	+16.894%
2026-06-17	110.4400	114.5800	110.4400	111.2800	+0.225%	45,323	+17.020%
2026-06-16	111.5650	111.5650	109.3151	111.0300	-0.314%	49,222	+17.284%
2026-06-15	111.6600	112.2450	107.0000	111.3800	-1.004%	64,110	+16.915%
2026-06-12	113.4400	114.2000	112.3000	112.5100	-0.820%	60,244	+15.741%
2026-06-11	117.7100	119.5000	112.4000	113.4400	-2.635%	80,973	+14.792%
2026-06-10	118.5300	118.9850	116.1000	116.5100	-0.223%	41,835	+11.767%
2026-06-09	116.4900	117.5000	114.5200	116.7700	+0.482%	55,441	+11.518%
2026-06-08	118.5000	120.1900	116.2100	116.2100	-2.023%	54,664	+12.056%
2026-06-05	122.2000	122.2000	118.2500	118.6100	-1.715%	41,836	+9.788%
2026-06-04	120.6600	122.0000	120.3500	120.6800	-0.879%	19,805	+7.905%
2026-06-03	119.5500	123.2800	119.5500	121.7500	+1.840%	37,117	+6.957%
2026-06-02	119.9600	121.2400	116.5003	119.5500	-0.367%	72,240	+8.925%
2026-06-01	122.9600	123.6299	119.2000	119.9900	-1.080%	62,792	+8.526%
2026-05-29	121.4100	122.5500	120.1000	121.3000	-1.197%	48,251	+7.354%
2026-05-28	123.4800	124.9999	121.0600	122.7700	+0.409%	56,296	+6.068%
2026-05-27	122.2500	122.2700	120.1400	122.2700	-1.172%	61,415	+6.502%
2026-05-26	123.8900	125.0396	122.2600	123.7200	-1.158%	38,849	+5.254%
2026-05-22	122.9100	125.4750	122.3000	125.1700	+1.971%	15,960	+4.035%
2026-05-21	122.0000	123.9800	122.0000	122.7500	+0.739%	32,978	+6.086%
2026-05-20	126.0700	129.6000	121.4400	121.8500	-3.919%	62,279	+6.869%
2026-05-19	126.7100	128.8000	124.8200	126.8200	+0.332%	47,290	+2.681%
2026-05-18	129.7800	131.2300	125.1300	126.4000	-2.394%	64,849	+3.022%
2026-05-15	127.7600	129.7500	127.4800	129.5000	+2.291%	41,568	+0.556%
2026-05-14	128.9900	132.2400	125.5000	126.6000	-3.026%	49,571	+2.859%
2026-05-13	133.9000	133.9000	129.0651	130.5500	-1.665%	48,393	-0.253%
2026-05-12	132.0000	133.7900	128.2201	132.7600	+0.431%	68,426	-1.913%
2026-05-11	122.8400	132.1900	122.1000	132.1900	+4.722%	113,191	-1.490%
2026-05-08	127.2400	128.8200	125.0001	126.2300	-0.872%	134,444	+3.161%
2026-05-07	128.8900	130.0900	126.5000	127.3400	-2.347%	113,135	+2.262%
2026-05-06	133.4500	134.0001	129.0000	130.4000	-3.465%	76,641	-0.138%
2026-05-05	133.7700	135.9990	132.9537	135.0800	+0.282%	80,452	-3.598%
2026-05-04	130.0000	135.2900	128.0000	134.7000	+5.234%	93,299	-3.326%
2026-05-01	129.0000	129.7350	126.5500	128.0000	-0.629%	65,162	+1.734%
2026-04-30	133.0000	135.8631	128.8100	128.8100	-3.347%	123,025	+1.095%
2026-04-29	134.1600	139.2600	131.7100	133.2700	-0.715%	141,363	-2.289%
2026-04-28	135.0000	136.7000	133.6550	134.2300	-0.104%	104,101	-2.987%
2026-04-27	130.8300	134.9900	130.4900	134.3700	+2.408%	98,126	-3.088%
2026-04-24	131.2100	133.1200	129.2400	131.2100	+0.745%	74,321	-0.755%
2026-04-23	126.8900	130.6200	126.8900	130.2400	+2.293%	56,894	-0.015%
2026-04-22	127.3400	128.5900	124.1700	127.3200	+0.252%	44,919	+2.278%
2026-04-21	121.3750	128.2700	121.3452	127.0000	+3.370%	73,409	+2.535%
2026-04-20	123.7300	125.2750	122.1500	122.8600	-0.106%	63,770	+5.991%
2026-04-17	124.8000	125.1650	119.0000	122.9900	-2.805%	150,473	+5.879%
2026-04-16	124.9800	127.5000	123.6800	126.5400	+2.263%	57,600	+2.908%
2026-04-15	122.7400	124.4999	120.5000	123.7400	+3.791%	53,659	+5.237%
2026-04-14	126.0000	126.5000	118.8301	119.2200	-5.433%	75,135	+9.227%
2026-04-13	121.5900	130.9150	121.4510	126.0700	+6.451%	107,353	+3.292%
2026-04-10	121.3000	121.3000	117.0600	118.4300	-0.895%	115,808	+9.955%
2026-04-09	126.0700	127.3800	119.1800	119.5000	-6.275%	112,101	+8.971%
2026-04-08	121.2300	127.5000	121.0100	127.5000	-2.299%	107,979	+2.133%
2026-04-07	130.0000	132.0600	128.2150	130.5000	+0.601%	96,132	-0.215%
2026-04-06	127.3100	130.6900	126.4000	129.7200	+2.952%	86,826	+0.385%
2026-04-02	127.9900	130.7700	124.9901	126.0000	+1.670%	97,570	+3.349%
2026-04-01	124.6500	131.2400	121.5000	123.9300	-2.163%	74,013	+5.075%
2026-03-31	136.6000	137.8500	125.5900	126.6700	-8.456%	130,298	+2.803%
2026-03-30	138.0000	139.5000	137.0000	138.3700	+1.000%	68,994	-5.890%
2026-03-27	136.0000	137.9500	135.1600	137.0000	+0.256%	40,454	-4.949%
2026-03-26	139.0000	139.0000	135.1500	136.6500	-1.079%	49,591	-4.705%
2026-03-25	133.1100	138.8400	132.7500	138.1400	+2.371%	51,861	-5.733%
2026-03-24	129.9300	135.7300	129.3300	134.9400	+5.777%	79,796	-3.498%
2026-03-23	123.9400	128.5300	121.0000	127.5700	-0.133%	99,437	+2.077%
2026-03-20	131.8900	132.0600	127.2600	127.7400	-2.682%	71,753	+1.941%
2026-03-19	134.8900	136.7800	131.2600	131.2600	-0.951%	77,845	-0.792%
2026-03-18	129.3000	133.7948	126.4400	132.5200	+2.737%	86,852	-1.736%
2026-03-17	131.0000	134.5000	128.3050	128.9900	-1.834%	100,098	+0.954%
2026-03-16	129.0000	135.5050	128.0400	131.4000	+0.305%	115,427	-0.898%
2026-03-13	136.0000	137.8699	129.7000	131.0000	-5.755%	182,473	-0.595%
2026-03-12	132.0500	139.5000	132.0000	139.0000	+7.978%	360,423	-6.317%
2026-03-11	117.4500	129.3500	116.9100	128.7300	+11.949%	220,657	+1.157%
2026-03-10	118.4700	120.4950	114.0000	114.9900	-1.423%	78,635	+13.245%
2026-03-09	131.2400	131.2400	115.4500	116.6500	-7.968%	253,383	+11.633%
2026-03-06	121.6500	130.6400	120.9950	126.7500	+5.793%	195,014	+2.738%
2026-03-05	112.3900	120.6000	110.5000	119.8100	+6.973%	107,275	+8.689%
2026-03-04	112.3000	112.7500	110.6200	112.0000	+0.910%	39,688	+16.268%
2026-03-03	105.4900	111.0000	103.6201	110.9900	+4.816%	82,822	+17.326%
2026-03-02	101.3000	106.1100	101.3000	105.8900	+6.358%	84,445	+22.977%
2026-02-27	101.6500	101.8700	98.8200	99.5600	-1.931%	96,455	+30.796%
2026-02-26	98.8500	101.5200	97.7501	101.5200	+1.267%	81,264	+28.270%
2026-02-25	101.0100	101.1900	98.0000	100.2500	+0.481%	96,604	+29.895%
2026-02-24	96.3000	101.1195	96.0000	99.7700	+3.593%	56,125	+30.520%
2026-02-23	99.3000	100.3300	96.3100	96.3100	-4.454%	82,696	+35.209%
2026-02-20	107.1700	107.1700	99.0000	100.8000	-6.224%	105,991	+29.187%
2026-02-19	103.1500	110.1900	99.0000	107.4900	-0.463%	82,386	+21.146%
2026-02-18	107.7500	110.7700	107.5000	107.9900	+0.925%	40,775	+20.585%
2026-02-17	109.2700	109.4750	106.2100	107.0000	-1.709%	28,311	+21.701%
2026-02-13	110.8300	112.4000	107.0000	108.8600	-1.653%	22,543	+19.622%
2026-02-12	110.5800	112.0350	107.5100	110.6900	+0.664%	40,064	+17.644%
2026-02-11	109.4200	111.0000	106.8751	109.9600	+0.788%	17,613	+18.425%
2026-02-10	109.0100	110.0000	108.0400	109.1000	+0.692%	15,172	+19.358%
2026-02-09	103.2700	109.0800	103.2700	108.3500	+5.821%	33,752	+20.185%
2026-02-06	102.8900	103.5300	102.0000	102.3900	-0.486%	12,419	+27.180%
2026-02-05	104.4300	104.4300	100.0001	102.8900	-0.570%	13,958	+26.562%
2026-02-04	102.2500	104.2499	101.5500	103.4800	+0.710%	15,644	+25.841%
2026-02-03	101.2300	105.2450	101.2300	102.7500	+0.923%	20,927	+26.735%
2026-02-02	102.7000	103.8800	100.7200	101.8100	-1.699%	23,799	+27.905%
2026-01-30	104.6700	106.5305	101.0000	103.5700	-1.662%	26,909	+25.731%
2026-01-29	106.9800	106.9800	104.1101	105.3200	-1.034%	12,689	+23.642%
2026-01-28	104.0300	107.9899	102.8101	106.4200	+2.278%	28,923	+22.364%
2026-01-27	105.0000	108.0000	101.1010	104.0500	+2.010%	40,236	+25.151%
2026-01-26	112.5000	118.9900	99.0000	102.0000	-13.822%	201,224	+27.667%
2026-01-23	115.9900	119.3000	115.9900	118.3600	+1.431%	17,337	+10.020%
2026-01-22	116.6000	118.0000	116.0600	116.6900	+0.952%	13,824	+11.595%
2026-01-21	115.3400	116.0100	114.3134	115.5900	+0.767%	16,673	+12.657%
2026-01-20	112.7400	115.5105	111.0300	114.7100	+1.513%	29,365	+13.521%
2026-01-16	115.1600	117.9200	111.7800	113.0000	-4.698%	63,814	+15.239%
2026-01-15	115.0300	119.9000	114.5000	118.5700	+3.482%	35,372	+9.825%
2026-01-14	113.5700	115.0700	112.2500	114.5800	+1.515%	23,335	+13.650%
2026-01-13	113.6800	114.8150	112.0001	112.8700	-0.221%	27,709	+15.372%
2026-01-12	110.0000	113.7200	109.3250	113.1200	+3.685%	33,824	+15.117%
2026-01-09	107.9800	109.6478	107.0600	109.1000	+0.470%	16,779	+19.358%
2026-01-08	108.6200	108.6200	107.0000	108.5900	+0.546%	15,323	+19.919%
2026-01-07	109.6200	109.6700	106.3450	108.0000	-1.478%	31,618	+20.574%
2026-01-06	106.0000	109.9500	104.4251	109.6200	+4.829%	38,355	+18.792%
2026-01-05	102.5300	105.5000	101.6300	104.5700	+3.025%	33,499	+24.529%
2026-01-02	101.7600	102.7851	101.0500	101.5000	-0.976%	32,158	+28.296%
2025-12-31	98.0200	104.2000	97.6785	102.5000	+4.304%	77,162	+27.044%
2025-12-30	98.3000	99.0000	97.0000	98.2700	-0.081%	32,325	+32.512%
2025-12-29	97.5800	99.0900	96.5001	98.3500	+1.142%	21,446	+32.405%
2025-12-26	96.5500	97.6950	96.2500	97.2400	+0.465%	18,707	+33.916%
2025-12-24	96.4250	96.8000	96.3350	96.7900	+0.145%	10,426	+34.539%
2025-12-23	95.1900	97.2000	95.0500	96.6500	+1.236%	22,369	+34.734%
2025-12-22	95.5400	96.0000	95.2801	95.4700	-0.010%	21,203	+36.399%
2025-12-19	95.7400	95.9200	95.0000	95.4800	+0.368%	13,911	+36.385%
2025-12-18	95.2200	96.0000	94.7800	95.1300	+0.401%	15,642	+36.886%
2025-12-17	94.7800	95.6000	94.0001	94.7500	-0.032%	11,110	+37.435%
2025-12-16	95.9900	95.9900	94.5100	94.7800	-0.816%	13,638	+37.392%
2025-12-15	96.0000	96.0000	94.9200	95.5600	+0.073%	35,912	+36.270%
2025-12-12	94.8900	95.9999	94.8900	95.4900	+0.675%	19,151	+36.370%
2025-12-11	94.3799	95.3250	93.8500	94.8500	+1.379%	21,615	+37.290%
2025-12-10	93.5700	94.1800	93.4300	93.5600	-0.436%	10,088	+39.183%
2025-12-09	94.1000	94.5500	93.5100	93.9700	-0.392%	23,139	+38.576%
2025-12-08	94.3000	94.9999	93.6580	94.3400	+0.074%	8,842	+38.033%
2025-12-05	95.3000	95.4588	93.4300	94.2700	-0.758%	21,629	+38.135%
2025-12-04	95.5000	95.5000	94.5449	94.9900	-0.095%	11,517	+37.088%
2025-12-03	96.1050	97.3366	94.5500	95.0800	+0.285%	13,254	+36.958%
2025-12-02	96.4700	96.4700	94.5000	94.8100	-0.608%	13,745	+37.348%
2025-12-01	97.0000	97.3664	95.0001	95.3900	-1.212%	31,767	+36.513%
2025-11-28	95.6000	96.7500	95.6000	96.5600	+1.365%	21,251	+34.859%
2025-11-26	94.5000	96.7471	94.5000	95.2600	+0.804%	10,815	+36.700%
2025-11-25	97.0000	97.4800	94.0000	94.5000	-2.858%	29,772	+37.799%
2025-11-24	97.7500	99.1582	96.7400	97.2800	-0.164%	25,193	+33.861%
2025-11-21	97.9900	98.4567	96.5100	97.4400	+0.072%	20,670	+33.641%
2025-11-20	98.5000	99.2600	96.5600	97.3700	-1.147%	37,894	+33.737%
2025-11-19	99.0400	99.4704	98.5000	98.5000	-0.394%	30,502	+32.203%
2025-11-18	97.3000	100.8900	95.8000	98.8900	+1.467%	54,430	+31.682%
2025-11-17	99.7900	100.8899	97.0000	97.4600	-1.724%	71,524	+33.614%
2025-11-14	97.1700	99.8450	97.0349	99.1700	+1.349%	76,592	+31.310%
2025-11-13	97.6800	98.4800	96.7145	97.8500	+0.793%	17,367	+33.081%
2025-11-12	96.8400	97.7210	96.5000	97.0800	-0.329%	30,774	+34.137%
2025-11-11	96.6900	97.6600	95.2675	97.4000	+0.195%	436,378	+33.696%
2025-11-10	95.1500	98.2550	94.5981	97.2100	-2.468%	61,917	+33.957%
2025-11-07	100.0000	100.8242	98.9200	99.6700	+0.050%	501,737	+30.651%
2025-11-06	99.4500	99.8600	98.7334	99.6200	+0.515%	70,097	+30.717%
2025-11-05	98.0800	99.7699	98.0800	99.1100	+1.060%	47,479	+31.389%
2025-11-04	98.8000	99.0000	97.3100	98.0700	-0.578%	24,268	+32.783%
2025-11-03	96.2500	99.0000	95.0501	98.6400	+4.172%	130,513	+32.015%
2025-10-31	95.9000	96.0000	94.0600	94.6900	-0.179%	19,009	+37.522%
2025-10-30	95.0000	96.0000	94.0000	94.8600	+3.378%	55,265	+37.276%
2025-10-29	92.0000	92.8300	91.4400	91.7600	-0.120%	15,360	+41.914%
2025-10-28	92.4000	92.9500	91.5100	91.8700	-0.304%	12,321	+41.744%
2025-10-27	93.6400	94.5077	92.1500	92.1500	-1.465%	16,908	+41.313%
2025-10-24	94.0750	95.0000	93.0200	93.5200	-0.064%	58,006	+39.243%
2025-10-23	91.0500	93.9900	91.0500	93.5800	+0.732%	15,643	+39.154%
2025-10-22	91.2600	92.9000	90.5100	92.9000	+1.364%	10,352	+40.172%
2025-10-21	91.1900	92.5000	91.0100	91.6500	+0.427%	21,171	+42.084%
2025-10-20	90.3100	91.8499	90.3100	91.2600	+1.063%	16,123	+42.691%
2025-10-17	90.8900	91.8500	90.0100	90.3000	-0.155%	15,050	+44.208%
2025-10-16	91.4700	91.4700	90.0100	90.4400	-0.055%	9,312	+43.985%
2025-10-15	91.0000	91.1000	89.2000	90.4900	-0.110%	20,046	+43.905%
2025-10-14	91.4300	92.5114	90.2900	90.5900	-1.895%	12,064	+43.747%
2025-10-13	92.0100	94.0000	91.2500	92.3400	-0.248%	20,549	+41.022%
2025-10-10	94.0700	94.5000	92.4526	92.5700	-2.435%	11,924	+40.672%
2025-10-09	93.0000	94.8800	92.4950	94.8800	+2.011%	11,064	+37.247%
2025-10-08	94.8623	94.8623	92.2000	93.0100	-1.389%	11,385	+40.006%
2025-10-07	94.9800	94.9800	93.7013	94.3200	-0.338%	7,067	+38.062%
2025-10-06	93.1100	94.9871	92.9250	94.6400	+1.796%	18,330	+37.595%
2025-10-03	91.6500	93.6500	91.6500	92.9700	+0.868%	26,969	+40.067%
2025-10-02	90.5400	92.7499	90.5400	92.1700	+2.195%	15,291	+41.282%
2025-10-01	90.0000	90.6100	90.0000	90.1900	+0.078%	11,722	+44.384%
2025-09-30	90.0000	90.5675	90.0000	90.1200	-0.475%	11,102	+44.496%
2025-09-29	90.9000	90.9000	90.0000	90.5500	-0.286%	19,537	+43.810%
2025-09-26	91.0050	91.8400	90.2382	90.8100	+0.110%	15,445	+43.398%
2025-09-25	92.0000	92.6900	90.2000	90.7100	-1.177%	20,444	+43.556%
2025-09-24	90.1400	91.9200	90.1400	91.7900	+1.302%	20,418	+41.867%
2025-09-23	90.3200	91.6303	90.3200	90.6100	+0.332%	15,046	+43.715%
2025-09-22	91.5000	91.5194	89.9000	90.3100	-0.780%	25,461	+44.192%
2025-09-19	91.5000	92.0627	90.2740	91.0200	-0.121%	22,445	+43.067%
2025-09-18	92.0000	92.0000	90.3301	91.1300	-0.470%	16,312	+42.895%
2025-09-17	91.5000	93.2200	91.0200	91.5600	+0.066%	23,952	+42.224%
2025-09-16	87.5000	91.7399	87.3800	91.5000	+5.172%	44,817	+42.317%
2025-09-15	88.7600	88.7600	86.4300	87.0000	-1.148%	38,401	+49.678%
2025-09-12	87.0000	88.2400	86.7500	88.0100	+1.734%	15,578	+47.960%
2025-09-11	84.2200	86.9900	84.1300	86.5100	+1.300%	16,287	+50.526%
2025-09-10	86.4500	86.8899	85.1300	85.4000	-0.582%	18,719	+52.482%
2025-09-09	87.6427	87.7500	85.6200	85.9000	-1.559%	18,206	+51.595%
2025-09-08	87.6200	88.5000	87.0000	87.2600	-0.818%	47,307	+49.232%
2025-09-05	88.1500	88.5309	86.9500	87.9800	-0.543%	11,147	+48.011%
2025-09-04	87.6600	89.3490	87.6600	88.4600	+0.374%	9,365	+47.208%
2025-09-03	90.7025	90.7025	88.0000	88.1300	-1.421%	17,867	+47.759%
2025-09-02	90.0480	90.1000	88.9200	89.4000	-0.368%	14,132	+45.660%
2025-08-29	90.0000	90.4000	89.2400	89.7300	-0.829%	13,741	+45.124%
2025-08-28	91.0900	91.0900	89.5000	90.4800	-0.110%	9,115	+43.921%
2025-08-27	90.3600	90.9921	89.5150	90.5800	-0.308%	7,778	+43.762%
2025-08-26	90.0000	91.1900	89.9500	90.8600	+0.609%	9,617	+43.319%
2025-08-25	89.7600	90.7000	89.5300	90.3100	+0.289%	9,558	+44.192%
2025-08-22	89.7500	91.0300	89.0000	90.0500	-0.222%	23,743	+44.609%
2025-08-21	90.7200	91.6350	89.9950	90.2500	+0.067%	6,876	+44.288%
2025-08-20	90.1644	91.0000	90.0000	90.1900	-0.639%	7,860	+44.384%
2025-08-19	91.8500	93.0000	89.3802	90.7700	-1.764%	14,624	+43.461%
2025-08-18	91.7400	92.9900	89.4150	92.4000	+1.227%	35,219	+40.931%
2025-08-15	89.0000	91.8000	88.5000	91.2800	+2.240%	28,051	+42.660%
2025-08-14	90.0100	90.7698	88.9200	89.2800	-0.034%	10,903	+45.856%
2025-08-13	89.5700	90.5700	89.0145	89.3100	-0.645%	18,417	+45.807%
2025-08-12	90.1700	91.2200	89.0000	89.8900	+0.458%	17,447	+44.866%
2025-08-11	93.0000	93.0800	89.0000	89.4800	-7.303%	50,466	+45.530%
2025-08-08	96.7200	98.9900	95.5600	96.5300	+0.625%	60,147	+34.901%
2025-08-07	97.5000	97.5000	95.0000	95.9300	-0.950%	30,012	+35.745%
2025-08-06	97.6500	98.0000	96.5700	96.8500	+0.041%	51,071	+34.455%
2025-08-05	97.0000	97.8400	95.6250	96.8100	-0.360%	38,927	+34.511%
2025-08-04	96.8600	97.6900	96.0000	97.1600	+1.547%	34,688	+34.026%
2025-08-01	94.1600	98.0800	94.1600	95.6800	+1.003%	47,056	+36.099%
2025-07-31	92.0000	96.8664	91.5000	94.7300	+5.784%	57,345	+37.464%
2025-07-30	91.0200	91.7800	89.5500	89.5500	-1.268%	44,799	+45.416%
2025-07-29	89.8200	91.1000	88.2510	90.7000	+1.500%	26,388	+43.572%
2025-07-28	90.0000	90.5000	89.1000	89.3600	0.000%	13,903	+45.725%
2025-07-25	88.8900	90.9400	88.3300	89.3600	+1.545%	15,307	+45.725%
2025-07-24	89.0000	89.0000	87.9900	88.0000	-0.677%	8,949	+47.977%
2025-07-23	88.5800	89.4300	88.0838	88.6000	+1.015%	13,992	+46.975%
2025-07-22	86.7600	89.2100	86.7600	87.7100	+1.153%	15,243	+48.467%
2025-07-21	88.4908	88.4950	86.2300	86.7100	-2.133%	17,573	+50.179%
2025-07-18	89.0900	90.9900	88.2500	88.6000	+0.328%	9,916	+46.975%
2025-07-17	89.1100	89.1100	87.7290	88.3100	+0.375%	4,937	+47.458%
2025-07-16	90.7200	90.7200	87.9800	87.9800	-1.268%	14,521	+48.011%
2025-07-15	89.4800	89.6399	88.5980	89.1100	-0.525%	6,839	+46.134%
2025-07-14	89.5035	91.3705	88.8800	89.5800	-0.775%	34,807	+45.367%
2025-07-11	88.5700	91.6000	87.8100	90.2800	+1.222%	27,827	+44.240%
2025-07-10	89.1100	90.5900	87.0200	89.1900	-0.346%	41,393	+46.003%
2025-07-09	90.1900	90.2700	89.1100	89.5000	-0.078%	10,264	+45.497%
2025-07-08	89.0777	90.1900	88.2400	89.5700	+0.527%	12,466	+45.383%
2025-07-07	88.2400	89.5900	88.2400	89.1000	+0.191%	6,262	+46.150%
2025-07-03	89.0000	89.9642	88.8000	88.9300	+0.158%	3,669	+46.430%
2025-07-02	89.8400	90.0500	88.0800	88.7900	-0.437%	15,205	+46.661%
2025-07-01	88.4200	90.2399	88.4200	89.1800	+0.383%	10,369	+46.019%
2025-06-30	87.9000	90.0000	87.3000	88.8400	+0.669%	15,704	+46.578%
2025-06-27	89.1700	89.6500	87.1601	88.2500	-1.264%	32,496	+47.558%
2025-06-26	90.7700	90.8500	87.8400	89.3800	-1.172%	18,235	+45.693%
2025-06-25	89.9000	91.8400	89.6110	90.4400	+0.411%	25,148	+43.985%
2025-06-24	90.6700	91.8800	89.6701	90.0700	-0.684%	24,926	+44.576%
2025-06-23	89.3400	93.7300	89.3400	90.6900	+1.194%	51,528	+43.588%
2025-06-20	89.2000	90.4700	89.0000	89.6200	+0.493%	26,904	+45.302%
2025-06-18	88.9700	90.0000	88.2800	89.1800	+0.011%	16,272	+46.019%
2025-06-17	87.2700	90.4900	85.1100	89.1700	+2.659%	31,282	+46.036%
2025-06-16	84.4400	87.1600	84.0600	86.8600	+3.565%	50,464	+49.919%
2025-06-13	82.5800	84.4900	82.0561	83.8700	+2.168%	52,524	+55.264%
2025-06-12	82.6000	82.6000	81.6100	82.0900	-0.195%	10,339	+58.631%
2025-06-11	81.8500	82.6000	81.1807	82.2500	+0.171%	15,773	+58.322%
2025-06-10	82.5800	82.6000	82.0200	82.1100	-0.304%	7,524	+58.592%
2025-06-09	82.2800	82.5300	82.0600	82.3600	+0.219%	13,009	+58.111%
2025-06-06	82.9499	82.9499	82.0000	82.1800	-0.012%	5,959	+58.457%
2025-06-05	82.6100	82.8800	82.0100	82.1900	-0.376%	16,531	+58.438%
2025-06-04	82.6000	83.3750	82.2187	82.5000	-0.073%	7,282	+57.842%
2025-06-03	82.9000	83.3900	82.4021	82.5600	-0.254%	20,509	+57.728%
2025-06-02	82.7500	83.8400	82.5000	82.7700	+0.024%	70,539	+57.328%
2025-05-30	83.1800	83.3779	82.5000	82.7500	-0.181%	10,265	+57.366%
2025-05-29	83.1500	83.5500	82.0200	82.9000	+0.400%	11,300	+57.081%
2025-05-28	82.5300	83.9900	82.0000	82.5700	-0.338%	16,871	+57.709%
2025-05-27	82.5300	83.5000	81.2615	82.8500	+1.408%	23,146	+57.176%
2025-05-23	81.6400	82.1764	81.4000	81.7000	-0.729%	12,367	+59.388%
2025-05-22	83.1100	83.1100	81.9050	82.3000	-0.676%	14,896	+58.226%
2025-05-21	83.5300	83.8400	82.5000	82.8600	-0.289%	15,799	+57.157%
2025-05-20	84.1100	84.1100	82.5001	83.1000	-0.515%	19,037	+56.703%
2025-05-19	82.2500	84.8500	80.9600	83.5300	+1.866%	77,110	+55.896%
2025-05-16	81.0800	82.8100	80.5613	82.0000	+0.935%	32,298	+58.805%
2025-05-15	81.3100	82.6779	80.0100	81.2400	+0.632%	18,771	+60.290%
2025-05-14	81.7200	82.9700	80.1200	80.7300	-1.645%	22,948	+61.303%
2025-05-13	81.6500	83.4200	80.3300	82.0800	+0.281%	39,618	+58.650%
2025-05-12	83.3700	83.7500	81.0000	81.8500	-1.314%	66,572	+59.096%
2025-05-09	82.8800	83.6400	82.0000	82.9400	+0.485%	81,800	+57.005%
2025-05-08	82.7400	83.4950	82.3100	82.5400	-0.085%	31,304	+57.766%
2025-05-07	81.9900	83.8400	81.2200	82.6100	+1.287%	45,099	+57.632%
2025-05-06	80.7300	81.8000	79.8100	81.5600	+1.963%	28,438	+59.662%
2025-05-05	79.2800	81.0000	79.2800	79.9900	+0.540%	24,188	+62.795%
2025-05-02	79.3900	79.9500	78.2501	79.5600	+0.277%	18,722	+63.675%
2025-05-01	80.0000	80.0000	78.6484	79.3400	-0.576%	17,778	+64.129%
2025-04-30	79.7200	79.9000	77.9700	79.8000	+0.403%	20,213	+63.183%
2025-04-29	79.9900	81.3200	78.9000	79.4800	-0.126%	23,674	+63.840%
2025-04-28	78.6200	80.8000	78.0000	79.5800	+1.376%	46,877	+63.634%
2025-04-25	77.8200	78.5800	75.6990	78.5000	+1.816%	23,252	+65.885%
2025-04-24	75.3416	77.9000	75.3416	77.1000	+2.228%	27,240	+68.898%
2025-04-23	75.9700	75.9700	75.0200	75.4200	+0.560%	13,801	+72.660%
2025-04-22	74.9900	75.3300	74.2500	75.0000	+1.379%	17,141	+73.627%
2025-04-21	74.7900	74.8100	71.1201	73.9800	-0.618%	27,526	+76.021%
2025-04-17	74.2350	74.8800	73.2457	74.4400	+1.973%	16,436	+74.933%
2025-04-16	73.2100	74.9500	72.9800	73.0000	-0.260%	23,295	+78.384%
2025-04-15	72.7100	73.5000	72.0000	73.1900	+1.385%	23,301	+77.920%
2025-04-14	72.0000	72.8199	71.3400	72.1900	+0.264%	33,427	+80.385%
2025-04-11	66.0000	72.0000	66.0000	72.0000	+6.132%	29,181	+80.861%
2025-04-10	68.9800	69.5300	66.9100	67.8400	-2.557%	38,337	+91.952%
2025-04-09	67.0000	70.2157	66.2001	69.6200	+4.440%	65,475	+87.044%
2025-04-08	67.0800	70.3350	65.3100	66.6600	+2.051%	63,309	+95.350%
2025-04-07	68.2500	69.6042	63.4500	65.3200	-6.122%	111,480	+99.357%
2025-04-04	74.7500	75.4247	69.0100	69.5800	-7.535%	99,181	+87.151%
2025-04-03	74.7200	76.7699	74.5100	75.2500	-1.890%	14,971	+73.050%
2025-04-02	75.9900	77.3200	75.6000	76.7000	+1.014%	11,518	+69.778%
2025-04-01	75.5200	76.0000	74.1586	75.9300	+1.011%	14,178	+71.500%
2025-03-31	74.2500	75.5000	74.0200	75.1700	+0.428%	34,086	+73.234%
2025-03-28	75.6800	75.9900	74.5000	74.8500	-0.848%	55,871	+73.975%
2025-03-27	75.0000	75.9400	75.0000	75.4900	+0.027%	13,505	+72.500%
2025-03-26	75.5800	75.5800	74.9897	75.4700	+0.093%	11,628	+72.545%
2025-03-25	75.5800	75.7500	74.8500	75.4000	-0.423%	17,077	+72.706%
2025-03-24	75.4100	76.3800	75.1500	75.7200	+0.451%	12,920	+71.976%
2025-03-21	75.3300	76.2000	74.7600	75.3800	-0.816%	15,890	+72.751%
2025-03-20	75.7100	76.6358	75.5100	76.0000	-0.367%	49,686	+71.342%
2025-03-19	75.1200	76.6835	75.0100	76.2800	+0.660%	8,059	+70.713%
2025-03-18	76.5500	76.7999	75.5000	75.7800	+0.225%	11,209	+71.840%
2025-03-17	75.2200	76.8815	75.2200	75.6100	-0.158%	11,582	+72.226%
2025-03-14	75.8700	76.6800	75.0200	75.7300	+0.625%	10,150	+71.953%
2025-03-13	74.6050	75.9344	74.0123	75.2600	+0.642%	16,726	+73.027%

.dark-mode .ftz5KQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftz5KQ{ color: #333333; background-color: white; border: 2px solid #333333; }UANCVR Partners, LPstock NYSE

UAN
CVR Partners, LP
stock NYSE