CVR Energy, Inc. (CVI) Charts

$23.22

$0.19 (-0.81%)
Last update: 04:00 PM EST
Day's range
$23
Day's range
$23.57

5 DAY PERFORMANCE

-0.73%

1 MONTH PERFORMANCE

+14.89%

3 MONTH PERFORMANCE

+28.15%

6 MONTH PERFORMANCE

+26.75%

YEAR-TO-DATE PERFORMANCE

+23.91%

1 YEAR PERFORMANCE

-12.87%

CVR Energy, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $23.55 $23.22 (-1.4%) $23.57 $23.00 941.41 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
05/13/2025 $22.38 $22.99 (2.73%) $23.20 $22.27 937.60 K $2.31 B
05/12/2025 $22.00 $22.05 (0.23%) $22.73 $21.78 1.12 M $2.22 B
05/09/2025 $21.26 $21.34 (0.38%) $21.46 $20.90 977.10 K $2.14 B
05/08/2025 $20.78 $21.05 (1.3%) $21.36 $20.69 847.90 K $2.12 B
05/07/2025 $20.87 $20.63 (-1.15%) $20.93 $20.30 857.90 K $2.07 B
05/06/2025 $20.38 $20.82 (2.16%) $21.11 $20.24 1.15 M $2.09 B
05/05/2025 $20.19 $20.21 (0.1%) $20.87 $20.10 1.35 M $2.03 B
05/02/2025 $19.60 $20.20 (3.06%) $20.24 $19.50 1.01 M $2.03 B
05/01/2025 $18.88 $19.35 (2.49%) $19.78 $18.75 1.33 M $1.94 B
04/30/2025 $19.22 $18.86 (-1.87%) $19.25 $18.73 1.06 M $1.90 B
04/29/2025 $18.58 $19.48 (4.84%) $19.84 $17.95 1.91 M $1.96 B
04/28/2025 $18.37 $18.71 (1.85%) $18.86 $18.33 917.84 K $1.88 B
04/25/2025 $18.05 $18.41 (1.99%) $18.53 $17.91 694.75 K $1.85 B
04/24/2025 $18.02 $18.30 (1.55%) $18.52 $17.93 991.50 K $1.84 B
04/23/2025 $18.93 $17.88 (-5.55%) $18.93 $17.56 1.06 M $1.80 B
04/22/2025 $18.51 $18.47 (-0.22%) $18.91 $18.33 725.38 K $1.86 B
04/21/2025 $18.17 $18.25 (0.44%) $18.35 $17.84 570.50 K $1.83 B
04/17/2025 $18.20 $18.39 (1.04%) $18.65 $18.08 829.60 K $1.85 B
04/16/2025 $18.13 $17.96 (-0.94%) $18.62 $17.76 1.05 M $1.80 B
04/15/2025 $17.83 $17.73 (-0.56%) $18.11 $17.61 824.44 K $1.78 B
04/14/2025 $18.04 $17.93 (-0.61%) $18.15 $17.56 851.82 K $1.80 B
04/11/2025 $16.67 $17.66 (5.94%) $17.86 $16.66 1.44 M $1.77 B
04/10/2025 $17.09 $16.79 (-1.76%) $17.19 $16.42 1.28 M $1.69 B
04/09/2025 $15.82 $17.58 (11.13%) $17.98 $15.69 1.78 M $1.77 B
04/08/2025 $16.97 $16.14 (-4.89%) $17.69 $16.09 2.06 M $1.62 B
04/07/2025 $15.61 $16.35 (4.74%) $16.75 $15.10 2.00 M $1.64 B
04/04/2025 $17.44 $16.06 (-7.91%) $17.49 $15.97 1.62 M $1.61 B
04/03/2025 $18.19 $17.87 (-1.76%) $18.68 $17.74 1.34 M $1.80 B
04/02/2025 $19.01 $19.54 (2.79%) $19.58 $19.01 592.20 K $1.96 B
04/01/2025 $19.39 $19.22 (-0.88%) $19.40 $18.59 585.74 K $1.93 B
03/31/2025 $19.54 $19.40 (-0.72%) $19.91 $19.39 600.17 K $1.95 B
03/28/2025 $19.96 $19.82 (-0.7%) $20.42 $19.73 451.12 K $1.99 B
03/27/2025 $20.11 $20.14 (0.15%) $20.15 $19.66 584.62 K $2.02 B
03/26/2025 $20.27 $20.24 (-0.15%) $20.91 $20.03 585.00 K $2.03 B
03/25/2025 $20.28 $20.03 (-1.23%) $20.50 $19.91 929.60 K $2.01 B
03/24/2025 $21.18 $20.29 (-4.2%) $21.43 $20.06 867.53 K $2.04 B
03/21/2025 $21.82 $21.20 (-2.84%) $21.82 $21.10 1.60 M $2.13 B
03/20/2025 $21.43 $21.81 (1.77%) $22.04 $21.24 1.15 M $2.19 B
03/19/2025 $21.13 $21.83 (3.31%) $21.99 $21.08 1.11 M $2.19 B
03/18/2025 $20.82 $21.27 (2.16%) $21.34 $20.56 1.06 M $2.14 B
03/17/2025 $19.30 $20.68 (7.15%) $20.77 $19.28 1.17 M $2.08 B
03/14/2025 $18.33 $19.23 (4.91%) $19.33 $18.21 936.11 K $1.93 B
03/13/2025 $18.29 $18.31 (0.11%) $18.60 $17.98 746.50 K $1.84 B
03/12/2025 $17.63 $17.97 (1.93%) $18.40 $17.52 1.44 M $1.81 B
03/11/2025 $18.42 $17.96 (-2.5%) $18.72 $17.87 1.23 M $1.80 B
03/10/2025 $18.31 $18.18 (-0.71%) $18.68 $18.05 945.29 K $1.83 B
03/07/2025 $18.30 $18.06 (-1.31%) $18.90 $18.05 1.16 M $1.82 B
03/06/2025 $18.07 $18.35 (1.55%) $19.06 $18.06 1.30 M $1.84 B
03/05/2025 $17.78 $18.12 (1.91%) $18.33 $17.47 1.24 M $1.82 B