5 DAY PERFORMANCE
-6.74%
1 MONTH PERFORMANCE
-26.39%
3 MONTH PERFORMANCE
-32.27%
6 MONTH PERFORMANCE
-28.70%
YEAR-TO-DATE PERFORMANCE
-9.67%
1 YEAR PERFORMANCE
+21.27%
CVR Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $23.50 | $22.97 (-2.26%) | $23.74 | $22.61 | 1.38 M | $2.31 B |
| 01/08/2026 | $23.03 | $23.65 (2.69%) | $23.95 | $22.89 | 1.89 M | $2.38 B |
| 01/07/2026 | $24.58 | $22.93 (-6.71%) | $24.92 | $22.66 | 2.95 M | $2.30 B |
| 01/06/2026 | $25.81 | $24.64 (-4.53%) | $26.06 | $24.63 | 1.61 M | $2.48 B |
| 01/05/2026 | $26.16 | $25.79 (-1.41%) | $26.80 | $25.57 | 1.53 M | $2.59 B |
| 01/02/2026 | $25.12 | $25.19 (0.28%) | $25.56 | $24.86 | 1.18 M | $2.53 B |
| 12/31/2025 | $25.32 | $25.44 (0.47%) | $25.48 | $24.86 | 1.58 M | $2.56 B |
| 12/30/2025 | $25.76 | $25.31 (-1.75%) | $25.95 | $25.29 | 1.29 M | $2.54 B |
| 12/29/2025 | $26.29 | $26.01 (-1.07%) | $26.29 | $25.89 | 807.65 K | $2.61 B |
| 12/26/2025 | $26.31 | $26.02 (-1.1%) | $26.65 | $25.87 | 942.73 K | $2.62 B |
| 12/24/2025 | $26.13 | $26.35 (0.84%) | $26.44 | $25.78 | 749.80 K | $2.65 B |
| 12/23/2025 | $26.72 | $26.29 (-1.61%) | $26.72 | $26.06 | 1.30 M | $2.64 B |
| 12/22/2025 | $27.85 | $26.61 (-4.45%) | $28.15 | $26.57 | 1.40 M | $2.67 B |
| 12/19/2025 | $28.29 | $27.56 (-2.58%) | $28.68 | $27.35 | 2.27 M | $2.77 B |
| 12/18/2025 | $29.30 | $28.29 (-3.45%) | $29.33 | $28.10 | 1.30 M | $2.84 B |
| 12/17/2025 | $29.91 | $29.45 (-1.54%) | $30.01 | $28.91 | 830.73 K | $2.96 B |
| 12/16/2025 | $30.62 | $29.85 (-2.51%) | $30.84 | $29.35 | 1.36 M | $3.00 B |
| 12/15/2025 | $31.12 | $30.97 (-0.48%) | $31.37 | $30.73 | 852.00 K | $3.11 B |
| 12/12/2025 | $31.04 | $31.20 (0.52%) | $31.45 | $30.50 | 1.02 M | $3.14 B |
| 12/11/2025 | $31.27 | $31.22 (-0.16%) | $31.52 | $30.71 | 1.34 M | $3.14 B |
| 12/10/2025 | $32.30 | $31.69 (-1.89%) | $32.30 | $31.12 | 1.94 M | $3.18 B |
| 12/09/2025 | $32.65 | $32.48 (-0.52%) | $32.91 | $32.02 | 997.93 K | $3.26 B |
| 12/08/2025 | $33.34 | $32.62 (-2.16%) | $33.40 | $32.26 | 870.40 K | $3.28 B |
| 12/05/2025 | $34.00 | $33.54 (-1.35%) | $34.43 | $33.49 | 658.88 K | $3.37 B |
| 12/04/2025 | $34.23 | $34.06 (-0.5%) | $34.60 | $33.68 | 656.30 K | $3.42 B |
| 12/03/2025 | $34.60 | $34.31 (-0.84%) | $34.89 | $33.72 | 818.42 K | $3.45 B |
| 12/02/2025 | $34.57 | $34.62 (0.14%) | $34.76 | $33.50 | 716.30 K | $3.48 B |
| 12/01/2025 | $34.66 | $35.08 (1.21%) | $35.45 | $34.58 | 563.60 K | $3.53 B |
| 11/28/2025 | $34.16 | $34.53 (1.08%) | $34.82 | $34.16 | 306.20 K | $3.47 B |
| 11/26/2025 | $34.28 | $34.41 (0.38%) | $34.83 | $34.08 | 691.00 K | $3.46 B |
| 11/25/2025 | $34.15 | $34.19 (0.12%) | $34.62 | $33.25 | 662.50 K | $3.44 B |
| 11/24/2025 | $34.11 | $34.47 (1.06%) | $34.57 | $33.52 | 850.40 K | $3.46 B |
| 11/21/2025 | $34.24 | $34.48 (0.7%) | $34.81 | $33.91 | 653.72 K | $3.47 B |
| 11/20/2025 | $35.69 | $34.34 (-3.78%) | $36.48 | $34.23 | 545.04 K | $3.45 B |
| 11/19/2025 | $35.53 | $35.72 (0.53%) | $36.24 | $35.10 | 695.13 K | $3.59 B |
| 11/18/2025 | $36.07 | $36.83 (2.11%) | $36.87 | $35.72 | 774.10 K | $3.70 B |
| 11/17/2025 | $36.89 | $36.29 (-1.63%) | $37.53 | $35.89 | 926.64 K | $3.65 B |
| 11/14/2025 | $36.50 | $37.11 (1.67%) | $37.67 | $36.09 | 614.54 K | $3.73 B |
| 11/13/2025 | $36.69 | $36.38 (-0.84%) | $37.16 | $36.12 | 723.91 K | $3.66 B |
| 11/12/2025 | $36.72 | $36.75 (0.08%) | $37.52 | $36.54 | 1.41 M | $3.69 B |
| 11/11/2025 | $37.10 | $37.09 (-0.03%) | $37.48 | $36.45 | 758.02 K | $3.73 B |
| 11/10/2025 | $36.53 | $36.90 (1.01%) | $37.39 | $35.82 | 1.11 M | $3.71 B |
| 11/07/2025 | $36.87 | $36.45 (-1.14%) | $37.06 | $35.44 | 1.20 M | $3.66 B |
| 11/06/2025 | $36.40 | $36.58 (0.49%) | $37.95 | $36.25 | 1.20 M | $3.68 B |
| 11/05/2025 | $36.64 | $36.21 (-1.17%) | $36.65 | $35.44 | 1.42 M | $3.64 B |
| 11/04/2025 | $35.86 | $36.50 (1.78%) | $36.73 | $34.32 | 1.47 M | $3.67 B |
| 11/03/2025 | $35.44 | $36.81 (3.87%) | $36.91 | $35.16 | 1.40 M | $3.70 B |
| 10/31/2025 | $36.74 | $35.59 (-3.13%) | $36.79 | $34.72 | 2.20 M | $3.58 B |
| 10/30/2025 | $40.13 | $37.10 (-7.55%) | $41.67 | $37.04 | 1.81 M | $3.73 B |
| 10/29/2025 | $38.16 | $39.18 (2.67%) | $39.87 | $37.87 | 1.19 M | $3.94 B |
| 10/28/2025 | $39.42 | $38.40 (-2.59%) | $39.67 | $38.10 | 981.23 K | $3.86 B |
| 10/27/2025 | $40.00 | $40.01 (0.03%) | $40.28 | $39.25 | 1.20 M | $4.02 B |
| 10/24/2025 | $39.12 | $39.58 (1.18%) | $40.27 | $38.77 | 956.95 K | $3.98 B |
| 10/23/2025 | $37.04 | $39.15 (5.7%) | $39.53 | $37.02 | 1.78 M | $3.93 B |
| 10/22/2025 | $35.18 | $36.28 (3.13%) | $36.55 | $34.49 | 1.36 M | $3.65 B |
| 10/21/2025 | $34.73 | $34.75 (0.06%) | $35.21 | $34.26 | 1.17 M | $3.49 B |
| 10/20/2025 | $34.42 | $34.89 (1.37%) | $35.06 | $34.41 | 599.80 K | $3.51 B |
| 10/17/2025 | $33.58 | $34.30 (2.14%) | $34.47 | $33.32 | 1.26 M | $3.45 B |
| 10/16/2025 | $34.49 | $33.29 (-3.48%) | $34.51 | $32.93 | 981.80 K | $3.35 B |
| 10/15/2025 | $35.68 | $34.30 (-3.87%) | $35.99 | $34.22 | 912.80 K | $3.45 B |
| 10/14/2025 | $34.65 | $35.30 (1.88%) | $36.03 | $34.54 | 1.01 M | $3.55 B |
| 10/13/2025 | $35.15 | $35.32 (0.48%) | $35.42 | $34.40 | 843.20 K | $3.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
