5 DAY PERFORMANCE
+2.06%
1 MONTH PERFORMANCE
-4.22%
3 MONTH PERFORMANCE
-20.80%
6 MONTH PERFORMANCE
-28.08%
YEAR-TO-DATE PERFORMANCE
+0.59%
1 YEAR PERFORMANCE
-39.49%
CVR Energy, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $18.95 | $18.83 (-0.63%) | $19.05 | $18.76 | 217,980 | $1.89 B |
| 12/31/2024 | $18.66 | $18.74 (0.43%) | $19.02 | $18.55 | 1.06 M | $1.88 B |
| 12/30/2024 | $18.47 | $18.56 (0.49%) | $18.83 | $18.13 | 1.41 M | $1.87 B |
| 12/27/2024 | $18.29 | $18.47 (0.98%) | $18.57 | $17.96 | 1.17 M | $1.86 B |
| 12/26/2024 | $18.05 | $18.29 (1.33%) | $18.37 | $17.86 | 1.30 M | $1.84 B |
| 12/24/2024 | $18.05 | $18.16 (0.61%) | $18.28 | $17.83 | 817,925 | $1.83 B |
| 12/23/2024 | $18.08 | $18.08 (0%) | $18.23 | $17.48 | 1.87 M | $1.82 B |
| 12/20/2024 | $17.76 | $18.01 (1.41%) | $18.37 | $17.75 | 10.42 M | $1.81 B |
| 12/19/2024 | $18.14 | $17.95 (-1.05%) | $18.34 | $17.68 | 1.97 M | $1.80 B |
| 12/18/2024 | $18.47 | $17.92 (-2.98%) | $18.47 | $17.76 | 1.63 M | $1.80 B |
| 12/17/2024 | $18.40 | $18.50 (0.54%) | $18.75 | $18.00 | 1.67 M | $1.86 B |
| 12/16/2024 | $18.54 | $18.53 (-0.05%) | $18.75 | $18.12 | 1.87 M | $1.86 B |
| 12/13/2024 | $18.76 | $18.91 (0.8%) | $19.10 | $18.35 | 1.17 M | $1.90 B |
| 12/12/2024 | $19.64 | $19.05 (-3%) | $19.71 | $18.82 | 1.04 M | $1.91 B |
| 12/11/2024 | $19.50 | $19.88 (1.95%) | $20.08 | $19.25 | 2.48 M | $2.00 B |
| 12/10/2024 | $19.37 | $19.45 (0.41%) | $19.86 | $18.93 | 931,411 | $1.95 B |
| 12/09/2024 | $19.10 | $19.46 (1.88%) | $20.23 | $19.02 | 1.70 M | $1.96 B |
| 12/06/2024 | $18.95 | $18.78 (-0.9%) | $19.08 | $18.29 | 1.43 M | $1.89 B |
| 12/05/2024 | $18.50 | $18.32 (-0.97%) | $18.68 | $18.29 | 915,005 | $1.84 B |
| 12/04/2024 | $18.91 | $18.43 (-2.54%) | $18.95 | $18.08 | 1.38 M | $1.85 B |
| 12/03/2024 | $19.61 | $19.00 (-3.11%) | $19.86 | $18.90 | 1.36 M | $1.91 B |
| 12/02/2024 | $19.24 | $19.68 (2.29%) | $19.77 | $19.03 | 1.47 M | $1.98 B |
| 11/29/2024 | $19.30 | $19.35 (0.26%) | $19.50 | $19.09 | 424,500 | $1.94 B |
| 11/27/2024 | $19.25 | $19.27 (0.1%) | $19.68 | $19.18 | 866,013 | $1.94 B |
| 11/26/2024 | $19.21 | $19.14 (-0.36%) | $19.35 | $18.85 | 1.14 M | $1.92 B |
| 11/25/2024 | $18.72 | $19.28 (2.99%) | $19.81 | $18.70 | 1.89 M | $1.94 B |
| 11/22/2024 | $18.70 | $18.74 (0.21%) | $19.09 | $18.62 | 855,353 | $1.88 B |
| 11/21/2024 | $18.70 | $18.74 (0.21%) | $19.23 | $18.45 | 907,318 | $1.88 B |
| 11/20/2024 | $18.79 | $18.70 (-0.48%) | $18.95 | $18.54 | 828,500 | $1.88 B |
| 11/19/2024 | $18.67 | $18.79 (0.64%) | $19.25 | $18.67 | 1.02 M | $1.89 B |
| 11/18/2024 | $18.95 | $19.08 (0.69%) | $19.22 | $18.62 | 877,943 | $1.92 B |
| 11/15/2024 | $18.85 | $18.82 (-0.16%) | $19.23 | $18.73 | 1.15 M | $1.89 B |
| 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 |