5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+14.26%
3 MONTH PERFORMANCE
+25.52%
6 MONTH PERFORMANCE
+52.65%
YEAR-TO-DATE PERFORMANCE
+46.21%
1 YEAR PERFORMANCE
+1.90%
CVR Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
