-
5 DAY PERFORMANCE
+7.12% -
1 MONTH PERFORMANCE
+8.58% -
3 MONTH PERFORMANCE
-2.99% -
6 MONTH PERFORMANCE
-34.34% -
YEAR-TO-DATE PERFORMANCE
-18.58% -
1 YEAR PERFORMANCE
-19.80%
CVR Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $25.12 | $24.66 (-1.83%) | $25.33 | $24.51 | 875,576 | $2.48 B |
| 10/03/2024 | $23.79 | $24.93 (4.79%) | $25.09 | $23.42 | 1.47 M | $2.51 B |
| 10/02/2024 | $23.58 | $23.80 (0.93%) | $24.06 | $23.21 | 895,516 | $2.39 B |
| 10/01/2024 | $22.81 | $23.50 (3.02%) | $23.54 | $22.76 | 1.08 M | $2.36 B |
| 09/30/2024 | $23.02 | $23.03 (0.04%) | $23.38 | $22.82 | 1.05 M | $2.31 B |
| 09/27/2024 | $23.17 | $23.15 (-0.09%) | $23.43 | $22.80 | 1.21 M | $2.33 B |
| 09/26/2024 | $22.32 | $22.94 (2.78%) | $23.97 | $22.26 | 1.40 M | $2.31 B |
| 09/25/2024 | $22.83 | $22.55 (-1.23%) | $23.17 | $22.47 | 1.04 M | $2.27 B |
| 09/24/2024 | $23.81 | $22.88 (-3.91%) | $23.81 | $22.87 | 835,744 | $2.30 B |
| 09/23/2024 | $23.32 | $23.41 (0.39%) | $23.70 | $23.02 | 1.02 M | $2.35 B |
| 09/20/2024 | $24.33 | $23.47 (-3.53%) | $24.44 | $23.23 | 3.99 M | $2.36 B |
| 09/19/2024 | $24.51 | $24.60 (0.37%) | $24.88 | $24.18 | 1.34 M | $2.47 B |
| 09/18/2024 | $23.93 | $23.93 (0%) | $24.73 | $23.79 | 1.35 M | $2.40 B |
| 09/17/2024 | $23.17 | $23.78 (2.63%) | $24.05 | $23.06 | 1.62 M | $2.39 B |
| 09/16/2024 | $22.20 | $22.95 (3.38%) | $23.00 | $21.96 | 1.40 M | $2.31 B |
| 09/13/2024 | $21.50 | $22.15 (3.02%) | $22.17 | $21.50 | 958,600 | $2.23 B |
| 09/12/2024 | $21.20 | $21.30 (0.47%) | $21.47 | $21.05 | 1.27 M | $2.14 B |
| 09/11/2024 | $21.84 | $21.22 (-2.84%) | $21.88 | $21.21 | 1.37 M | $2.13 B |
| 09/10/2024 | $22.46 | $21.84 (-2.76%) | $22.50 | $21.66 | 1.59 M | $2.19 B |
| 09/09/2024 | $23.03 | $22.38 (-2.82%) | $23.10 | $22.37 | 1.46 M | $2.25 B |
| 09/06/2024 | $22.83 | $23.10 (1.18%) | $23.27 | $22.71 | 1.16 M | $2.32 B |
| 09/05/2024 | $24.54 | $22.72 (-7.42%) | $24.61 | $22.63 | 2.69 M | $2.28 B |
| 09/04/2024 | $25.24 | $24.45 (-3.13%) | $25.46 | $24.24 | 1.17 M | $2.46 B |
| 09/03/2024 | $24.96 | $25.09 (0.52%) | $25.18 | $24.43 | 1.07 M | $2.52 B |
| 08/30/2024 | $24.51 | $25.42 (3.71%) | $25.63 | $24.50 | 1.79 M | $2.55 B |
| 08/29/2024 | $24.78 | $24.68 (-0.4%) | $24.78 | $24.19 | 812,829 | $2.48 B |
| 08/28/2024 | $24.22 | $24.46 (0.99%) | $24.75 | $24.10 | 724,700 | $2.46 B |
| 08/27/2024 | $24.78 | $24.36 (-1.69%) | $24.87 | $24.26 | 797,878 | $2.45 B |
| 08/26/2024 | $25.00 | $24.87 (-0.52%) | $25.37 | $24.84 | 1.22 M | $2.50 B |
| 08/23/2024 | $24.44 | $24.81 (1.51%) | $24.84 | $24.21 | 640,820 | $2.49 B |
| 08/22/2024 | $24.61 | $24.20 (-1.67%) | $24.64 | $24.12 | 669,672 | $2.43 B |
| 08/21/2024 | $24.63 | $24.61 (-0.08%) | $24.91 | $24.47 | 833,700 | $2.47 B |
| 08/20/2024 | $25.66 | $24.35 (-5.11%) | $25.74 | $24.32 | 1.15 M | $2.45 B |
| 08/19/2024 | $25.85 | $25.79 (-0.23%) | $26.06 | $25.60 | 837,700 | $2.59 B |
| 08/16/2024 | $25.42 | $25.83 (1.61%) | $26.00 | $25.42 | 699,013 | $2.60 B |
| 08/15/2024 | $25.91 | $25.68 (-0.89%) | $26.26 | $25.65 | 766,300 | $2.58 B |
| 08/14/2024 | $25.84 | $25.57 (-1.04%) | $25.96 | $25.38 | 999,475 | $2.57 B |
| 08/13/2024 | $25.43 | $25.45 (0.08%) | $25.82 | $25.27 | 1.01 M | $2.56 B |
| 08/12/2024 | $25.68 | $25.90 (0.86%) | $26.04 | $25.38 | 1.13 M | $2.60 B |
| 08/09/2024 | $26.00 | $26.05 (0.19%) | $26.31 | $25.58 | 1.08 M | $2.62 B |
| 08/08/2024 | $25.55 | $25.93 (1.49%) | $26.34 | $25.55 | 1.03 M | $2.61 B |
| 08/07/2024 | $25.25 | $25.26 (0.04%) | $25.70 | $24.83 | 1.15 M | $2.54 B |
| 08/06/2024 | $24.84 | $24.76 (-0.32%) | $25.43 | $24.68 | 1.24 M | $2.49 B |
| 08/05/2024 | $24.59 | $24.81 (0.89%) | $24.87 | $23.80 | 1.53 M | $2.49 B |
| 08/02/2024 | $26.99 | $25.48 (-5.59%) | $27.04 | $25.43 | 1.52 M | $2.56 B |
| 08/01/2024 | $28.60 | $27.54 (-3.71%) | $28.92 | $27.13 | 1.62 M | $2.77 B |
| 07/31/2024 | $29.39 | $28.60 (-2.69%) | $29.84 | $28.59 | 2.53 M | $2.87 B |
| 07/30/2024 | $27.67 | $28.73 (3.83%) | $28.95 | $27.03 | 2.17 M | $2.89 B |
| 07/29/2024 | $27.50 | $26.92 (-2.11%) | $27.59 | $26.77 | 1.87 M | $2.71 B |
| 07/26/2024 | $26.65 | $27.40 (2.81%) | $27.69 | $26.37 | 1.94 M | $2.75 B |
| 07/25/2024 | $25.45 | $26.58 (4.44%) | $26.97 | $25.28 | 1.53 M | $2.67 B |
| 07/24/2024 | $24.93 | $25.38 (1.81%) | $25.41 | $24.70 | 1.01 M | $2.55 B |
| 07/23/2024 | $24.76 | $24.85 (0.36%) | $25.05 | $24.53 | 789,217 | $2.50 B |
| 07/22/2024 | $24.72 | $24.86 (0.57%) | $25.09 | $24.10 | 1.14 M | $2.50 B |
| 07/19/2024 | $24.65 | $24.68 (0.12%) | $24.81 | $24.27 | 934,283 | $2.48 B |
| 07/18/2024 | $25.15 | $24.76 (-1.55%) | $25.29 | $24.52 | 977,842 | $2.49 B |
| 07/17/2024 | $25.25 | $25.28 (0.12%) | $26.18 | $25.11 | 1.11 M | $2.54 B |
| 07/16/2024 | $24.72 | $25.25 (2.14%) | $25.26 | $24.42 | 1.28 M | $2.54 B |
| 07/15/2024 | $24.71 | $24.81 (0.4%) | $24.95 | $24.50 | 1.15 M | $2.49 B |
| 07/12/2024 | $24.93 | $24.61 (-1.28%) | $24.93 | $24.34 | 744,883 | $2.47 B |
| 07/11/2024 | $24.25 | $24.66 (1.69%) | $24.72 | $23.93 | 949,279 | $2.48 B |
| 07/10/2024 | $24.45 | $24.15 (-1.23%) | $24.57 | $23.93 | 1.30 M | $2.43 B |
| 07/09/2024 | $25.00 | $24.52 (-1.92%) | $25.19 | $24.48 | 892,351 | $2.46 B |
| 07/08/2024 | $25.40 | $25.20 (-0.79%) | $25.80 | $25.18 | 850,241 | $2.53 B |
| 07/05/2024 | $26.47 | $25.43 (-3.93%) | $26.47 | $25.42 | 761,459 | $2.56 B |