5 DAY PERFORMANCE
+2.50%
1 MONTH PERFORMANCE
-13.91%
3 MONTH PERFORMANCE
+13.78%
6 MONTH PERFORMANCE
+43.70%
YEAR-TO-DATE PERFORMANCE
+42.32%
1 YEAR PERFORMANCE
+4.30%
CVR Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $26.60 | $26.69 (0.34%) | $26.85 | $26.49 | 540.52 K | $2.68 B |
| 08/13/2025 | $26.00 | $26.91 (3.5%) | $27.01 | $25.84 | 1.64 M | $2.70 B |
| 08/12/2025 | $26.23 | $26.04 (-0.72%) | $26.75 | $25.91 | 1.80 M | $2.62 B |
| 08/11/2025 | $25.98 | $25.86 (-0.46%) | $26.09 | $25.32 | 1.61 M | $2.60 B |
| 08/08/2025 | $26.50 | $26.02 (-1.81%) | $26.50 | $25.74 | 1.83 M | $2.62 B |
| 08/07/2025 | $27.00 | $26.41 (-2.19%) | $27.17 | $26.17 | 1.47 M | $2.65 B |
| 08/06/2025 | $26.41 | $26.71 (1.14%) | $26.95 | $26.02 | 2.22 M | $2.68 B |
| 08/05/2025 | $25.14 | $26.17 (4.1%) | $26.33 | $24.74 | 2.05 M | $2.63 B |
| 08/04/2025 | $24.96 | $24.93 (-0.12%) | $25.19 | $24.33 | 1.59 M | $2.51 B |
| 08/01/2025 | $26.23 | $25.06 (-4.46%) | $26.38 | $24.81 | 1.74 M | $2.52 B |
| 07/31/2025 | $25.45 | $26.78 (5.23%) | $27.38 | $24.36 | 2.90 M | $2.69 B |
| 07/30/2025 | $28.78 | $28.27 (-1.77%) | $29.05 | $27.86 | 1.34 M | $2.84 B |
| 07/29/2025 | $28.86 | $29.12 (0.9%) | $29.29 | $28.42 | 911.20 K | $2.93 B |
| 07/28/2025 | $28.11 | $28.72 (2.17%) | $28.84 | $28.01 | 1.10 M | $2.89 B |
| 07/25/2025 | $27.55 | $27.81 (0.94%) | $28.10 | $27.17 | 857.51 K | $2.79 B |
| 07/24/2025 | $27.81 | $27.31 (-1.8%) | $27.94 | $26.81 | 899.80 K | $2.74 B |
| 07/23/2025 | $28.16 | $28.18 (0.07%) | $28.32 | $27.55 | 783.71 K | $2.83 B |
| 07/22/2025 | $28.23 | $27.85 (-1.35%) | $28.77 | $27.83 | 786.20 K | $2.80 B |
| 07/21/2025 | $28.55 | $28.40 (-0.53%) | $28.84 | $28.33 | 757.74 K | $2.85 B |
| 07/18/2025 | $29.31 | $28.60 (-2.42%) | $29.80 | $28.54 | 726.21 K | $2.87 B |
| 07/17/2025 | $28.96 | $28.93 (-0.1%) | $29.38 | $28.77 | 1.02 M | $2.91 B |
| 07/16/2025 | $30.85 | $28.94 (-6.19%) | $30.93 | $28.89 | 1.34 M | $2.91 B |
| 07/15/2025 | $30.43 | $30.79 (1.18%) | $31.21 | $30.25 | 1.05 M | $3.09 B |
| 07/14/2025 | $31.79 | $30.98 (-2.55%) | $31.97 | $30.74 | 869.23 K | $3.11 B |
| 07/11/2025 | $32.20 | $32.23 (0.09%) | $32.49 | $31.87 | 661.60 K | $3.24 B |
| 07/10/2025 | $30.78 | $32.49 (5.56%) | $32.67 | $30.49 | 1.39 M | $3.27 B |
| 07/09/2025 | $30.31 | $30.88 (1.88%) | $31.02 | $30.27 | 851.70 K | $3.10 B |
| 07/08/2025 | $30.27 | $30.56 (0.96%) | $30.73 | $30.16 | 859.41 K | $3.07 B |
| 07/07/2025 | $29.43 | $30.21 (2.65%) | $30.27 | $29.32 | 853.03 K | $3.04 B |
| 07/03/2025 | $29.35 | $29.86 (1.74%) | $30.06 | $29.35 | 458.34 K | $3.00 B |
| 07/02/2025 | $28.03 | $29.55 (5.42%) | $29.67 | $27.91 | 1.12 M | $2.97 B |
| 07/01/2025 | $26.98 | $27.87 (3.3%) | $28.24 | $26.69 | 1.44 M | $2.80 B |
| 06/30/2025 | $27.11 | $26.85 (-0.96%) | $27.50 | $26.78 | 1.03 M | $2.70 B |
| 06/27/2025 | $26.28 | $27.19 (3.46%) | $27.22 | $25.85 | 2.54 M | $2.73 B |
| 06/26/2025 | $27.00 | $26.35 (-2.41%) | $27.12 | $26.32 | 1.26 M | $2.65 B |
| 06/25/2025 | $26.89 | $26.86 (-0.11%) | $27.33 | $26.57 | 713.70 K | $2.70 B |
| 06/24/2025 | $26.52 | $26.87 (1.32%) | $26.99 | $26.30 | 1.04 M | $2.70 B |
| 06/23/2025 | $27.53 | $26.90 (-2.29%) | $27.95 | $26.80 | 963.53 K | $2.70 B |
| 06/20/2025 | $27.41 | $27.51 (0.36%) | $27.76 | $26.95 | 1.31 M | $2.76 B |
| 06/18/2025 | $28.16 | $27.41 (-2.66%) | $28.48 | $27.15 | 1.28 M | $2.75 B |
| 06/17/2025 | $27.76 | $28.28 (1.87%) | $28.60 | $27.40 | 1.26 M | $2.84 B |
| 06/16/2025 | $26.73 | $27.67 (3.52%) | $28.03 | $26.73 | 1.17 M | $2.78 B |
| 06/13/2025 | $25.92 | $26.95 (3.97%) | $27.00 | $25.54 | 952.40 K | $2.71 B |
| 06/12/2025 | $25.42 | $25.68 (1.02%) | $25.97 | $25.00 | 695.14 K | $2.58 B |
| 06/11/2025 | $24.99 | $25.81 (3.28%) | $25.86 | $24.80 | 998.53 K | $2.59 B |
| 06/10/2025 | $24.20 | $24.72 (2.15%) | $24.96 | $24.13 | 1.05 M | $2.48 B |
| 06/09/2025 | $23.80 | $23.82 (0.08%) | $24.19 | $23.40 | 614.50 K | $2.39 B |
| 06/06/2025 | $23.50 | $23.47 (-0.13%) | $23.80 | $23.17 | 581.96 K | $2.36 B |
| 06/05/2025 | $23.55 | $23.22 (-1.4%) | $23.57 | $23.00 | 942.76 K | $2.33 B |
| 06/04/2025 | $23.64 | $23.41 (-0.97%) | $24.01 | $22.93 | 880.71 K | $2.35 B |
| 06/03/2025 | $23.34 | $23.75 (1.76%) | $24.20 | $23.06 | 695.70 K | $2.39 B |
| 06/02/2025 | $23.82 | $23.26 (-2.35%) | $23.82 | $22.63 | 720.50 K | $2.34 B |
| 05/30/2025 | $23.39 | $23.39 (0%) | $24.17 | $23.18 | 992.54 K | $2.35 B |
| 05/29/2025 | $23.10 | $23.50 (1.73%) | $23.54 | $22.93 | 712.94 K | $2.36 B |
| 05/28/2025 | $23.78 | $23.04 (-3.11%) | $23.83 | $22.95 | 1.08 M | $2.32 B |
| 05/27/2025 | $23.65 | $23.86 (0.89%) | $24.13 | $23.56 | 1.21 M | $2.40 B |
| 05/23/2025 | $23.49 | $23.50 (0.04%) | $23.58 | $22.86 | 1.03 M | $2.36 B |
| 05/22/2025 | $22.06 | $23.89 (8.3%) | $24.08 | $22.00 | 1.26 M | $2.40 B |
| 05/21/2025 | $23.07 | $22.26 (-3.51%) | $23.16 | $22.20 | 882.70 K | $2.24 B |
| 05/20/2025 | $23.98 | $23.24 (-3.09%) | $23.98 | $23.14 | 527.64 K | $2.34 B |
| 05/19/2025 | $23.59 | $23.98 (1.65%) | $24.02 | $23.40 | 774.30 K | $2.41 B |
| 05/16/2025 | $24.43 | $23.97 (-1.88%) | $24.59 | $23.82 | 948.91 K | $2.41 B |
| 05/15/2025 | $23.04 | $24.36 (5.73%) | $24.37 | $23.04 | 985.83 K | $2.45 B |
| 05/14/2025 | $22.75 | $23.44 (3.03%) | $23.59 | $22.46 | 1.18 M | $2.36 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.
