-
5 DAY PERFORMANCE
+1.57% -
1 MONTH PERFORMANCE
-19.15% -
3 MONTH PERFORMANCE
-26.99% -
6 MONTH PERFORMANCE
-35.12% -
YEAR-TO-DATE PERFORMANCE
-38.12% -
1 YEAR PERFORMANCE
-41.79%
CVR Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $18.84 | $18.75 (-0.48%) | $18.90 | $18.35 | 1.39 M | $1.88 B |
| 11/13/2024 | $18.57 | $18.79 (1.18%) | $19.07 | $18.24 | 1.09 M | $1.89 B |
| 11/12/2024 | $18.78 | $18.50 (-1.49%) | $18.89 | $18.25 | 1.77 M | $1.86 B |
| 11/11/2024 | $18.47 | $18.90 (2.33%) | $19.16 | $18.17 | 1.65 M | $1.90 B |
| 11/08/2024 | $17.81 | $18.46 (3.65%) | $18.83 | $17.70 | 3.56 M | $1.86 B |
| 11/07/2024 | $17.25 | $16.52 (-4.23%) | $17.30 | $16.38 | 1.42 M | $1.66 B |
| 11/06/2024 | $16.83 | $17.34 (3.03%) | $18.00 | $16.83 | 2.65 M | $1.74 B |
| 11/05/2024 | $16.32 | $16.39 (0.43%) | $16.66 | $16.08 | 1.57 M | $1.65 B |
| 11/04/2024 | $15.97 | $16.44 (2.94%) | $16.73 | $15.97 | 2.20 M | $1.65 B |
| 11/01/2024 | $15.89 | $15.97 (0.5%) | $16.13 | $15.60 | 3.16 M | $1.60 B |
| 10/31/2024 | $17.00 | $15.90 (-6.47%) | $17.11 | $15.89 | 3.02 M | $1.60 B |
| 10/30/2024 | $18.13 | $17.11 (-5.63%) | $18.21 | $16.75 | 3.44 M | $1.72 B |
| 10/29/2024 | $19.25 | $18.06 (-6.18%) | $19.25 | $17.50 | 9.43 M | $1.82 B |
| 10/28/2024 | $23.25 | $23.82 (2.45%) | $23.87 | $23.15 | 1.15 M | $2.39 B |
| 10/25/2024 | $24.11 | $23.75 (-1.49%) | $24.40 | $23.61 | 974,467 | $2.39 B |
| 10/24/2024 | $23.95 | $23.94 (-0.04%) | $24.09 | $23.45 | 700,045 | $2.41 B |
| 10/23/2024 | $24.43 | $23.91 (-2.13%) | $24.45 | $23.57 | 771,400 | $2.40 B |
| 10/22/2024 | $24.46 | $24.33 (-0.53%) | $24.60 | $24.02 | 715,629 | $2.45 B |
| 10/21/2024 | $24.68 | $24.25 (-1.74%) | $24.80 | $24.11 | 708,300 | $2.44 B |
| 10/18/2024 | $24.66 | $24.52 (-0.57%) | $24.91 | $24.25 | 760,031 | $2.46 B |
| 10/17/2024 | $24.10 | $24.70 (2.49%) | $24.71 | $24.00 | 1.01 M | $2.48 B |
| 10/16/2024 | $23.51 | $23.88 (1.57%) | $23.98 | $23.47 | 1.29 M | $2.40 B |
| 10/15/2024 | $24.19 | $23.19 (-4.13%) | $24.19 | $23.17 | 1.22 M | $2.33 B |
| 10/14/2024 | $24.56 | $24.62 (0.24%) | $24.71 | $24.20 | 712,532 | $2.47 B |
| 10/11/2024 | $24.46 | $24.79 (1.35%) | $24.99 | $24.43 | 852,200 | $2.49 B |
| 10/10/2024 | $24.16 | $24.63 (1.95%) | $24.82 | $24.00 | 658,226 | $2.48 B |
| 10/09/2024 | $23.55 | $24.29 (3.14%) | $24.45 | $23.52 | 779,511 | $2.44 B |
| 10/08/2024 | $24.55 | $23.79 (-3.1%) | $24.67 | $23.72 | 826,307 | $2.39 B |
| 10/07/2024 | $24.67 | $25.10 (1.74%) | $25.23 | $24.65 | 1.22 M | $2.52 B |
| 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 |