5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+6.64%
6 MONTH PERFORMANCE
+5.54%
YEAR-TO-DATE PERFORMANCE
-1.48%
1 YEAR PERFORMANCE
+23.90%
CVR Partners, LP Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $102.70 | $101.81 (-0.87%) | $103.88 | $100.72 | 23.71 K | $1.08 B |
| 01/30/2026 | $104.67 | $103.57 (-1.05%) | $106.53 | $101.00 | 26.91 K | $1.09 B |
| 01/29/2026 | $106.98 | $105.32 (-1.55%) | $106.98 | $104.11 | 12.70 K | $1.11 B |
| 01/28/2026 | $104.03 | $106.42 (2.3%) | $107.99 | $102.81 | 28.92 K | $1.12 B |
| 01/27/2026 | $105.00 | $104.05 (-0.9%) | $108.00 | $101.10 | 40.24 K | $1.10 B |
| 01/26/2026 | $112.50 | $102.00 (-9.33%) | $118.99 | $99.00 | 201.43 K | $1.08 B |
| 01/23/2026 | $115.99 | $118.36 (2.04%) | $119.30 | $115.99 | 17.34 K | $1.25 B |
| 01/22/2026 | $116.60 | $116.69 (0.08%) | $118.00 | $116.06 | 13.82 K | $1.23 B |
| 01/21/2026 | $115.34 | $115.59 (0.22%) | $116.01 | $114.31 | 16.70 K | $1.22 B |
| 01/20/2026 | $112.74 | $114.71 (1.75%) | $115.51 | $111.03 | 29.40 K | $1.21 B |
| 01/16/2026 | $115.16 | $113.00 (-1.88%) | $117.92 | $111.78 | 63.81 K | $1.19 B |
| 01/15/2026 | $115.03 | $118.57 (3.08%) | $119.90 | $114.50 | 35.40 K | $1.25 B |
| 01/14/2026 | $113.57 | $114.58 (0.89%) | $115.07 | $112.25 | 23.34 K | $1.21 B |
| 01/13/2026 | $113.68 | $112.87 (-0.71%) | $114.82 | $112.00 | 27.71 K | $1.19 B |
| 01/12/2026 | $110.00 | $113.12 (2.84%) | $113.72 | $109.33 | 33.83 K | $1.20 B |
| 01/09/2026 | $107.98 | $109.10 (1.04%) | $109.65 | $107.06 | 17.12 K | $1.15 B |
| 01/08/2026 | $108.62 | $108.59 (-0.03%) | $108.62 | $107.00 | 15.32 K | $1.15 B |
| 01/07/2026 | $109.62 | $108.00 (-1.48%) | $109.67 | $106.35 | 31.62 K | $1.14 B |
| 01/06/2026 | $106.00 | $109.62 (3.42%) | $109.95 | $104.43 | 38.40 K | $1.16 B |
| 01/05/2026 | $102.53 | $104.57 (1.99%) | $105.50 | $101.63 | 33.50 K | $1.11 B |
| 01/02/2026 | $101.76 | $101.50 (-0.26%) | $102.79 | $101.05 | 32.20 K | $1.07 B |
| 12/31/2025 | $98.02 | $102.50 (4.57%) | $104.20 | $97.68 | 77.20 K | $1.08 B |
| 12/30/2025 | $98.30 | $98.27 (-0.03%) | $99.00 | $97.00 | 32.33 K | $1.04 B |
| 12/29/2025 | $97.58 | $98.35 (0.79%) | $99.09 | $96.50 | 21.45 K | $1.04 B |
| 12/26/2025 | $96.55 | $97.24 (0.71%) | $97.70 | $96.25 | 18.71 K | $1.03 B |
| 12/24/2025 | $96.43 | $96.79 (0.37%) | $96.80 | $96.34 | 10.43 K | $1.02 B |
| 12/23/2025 | $95.19 | $96.65 (1.53%) | $97.20 | $95.05 | 22.40 K | $1.02 B |
| 12/22/2025 | $95.54 | $95.47 (-0.07%) | $96.00 | $95.28 | 21.20 K | $1.01 B |
| 12/19/2025 | $95.74 | $95.48 (-0.27%) | $95.92 | $95.00 | 13.91 K | $1.01 B |
| 12/18/2025 | $95.22 | $95.13 (-0.09%) | $96.00 | $94.78 | 15.64 K | $1.01 B |
| 12/17/2025 | $94.78 | $94.75 (-0.03%) | $95.60 | $94.00 | 11.11 K | $1.00 B |
| 12/16/2025 | $95.99 | $94.78 (-1.26%) | $95.99 | $94.51 | 13.64 K | $1.00 B |
| 12/15/2025 | $96.00 | $95.56 (-0.46%) | $96.00 | $94.92 | 35.91 K | $1.01 B |
| 12/12/2025 | $94.89 | $95.49 (0.63%) | $96.00 | $94.89 | 19.15 K | $1.01 B |
| 12/11/2025 | $94.38 | $94.85 (0.5%) | $95.33 | $93.85 | 21.62 K | $1.00 B |
| 12/10/2025 | $93.57 | $93.56 (-0.01%) | $94.18 | $93.43 | 10.09 K | $988.93 M |
| 12/09/2025 | $94.10 | $93.97 (-0.14%) | $94.55 | $93.51 | 23.14 K | $993.26 M |
| 12/08/2025 | $94.30 | $94.34 (0.04%) | $95.00 | $93.66 | 8.84 K | $997.17 M |
| 12/05/2025 | $95.30 | $94.27 (-1.08%) | $95.46 | $93.43 | 21.63 K | $996.43 M |
| 12/04/2025 | $95.50 | $94.99 (-0.53%) | $95.50 | $94.54 | 11.52 K | $1.00 B |
| 12/03/2025 | $96.11 | $95.08 (-1.07%) | $97.34 | $94.55 | 13.30 K | $1.00 B |
| 12/02/2025 | $96.47 | $94.81 (-1.72%) | $96.47 | $94.50 | 13.75 K | $1.00 B |
| 12/01/2025 | $97.00 | $95.39 (-1.66%) | $97.37 | $95.00 | 31.80 K | $1.01 B |
| 11/28/2025 | $95.60 | $96.56 (1%) | $96.75 | $95.60 | 21.30 K | $1.02 B |
| 11/26/2025 | $94.50 | $95.26 (0.8%) | $96.75 | $94.50 | 10.82 K | $1.01 B |
| 11/25/2025 | $97.00 | $94.50 (-2.58%) | $97.48 | $94.00 | 29.80 K | $998.87 M |
| 11/24/2025 | $97.75 | $97.28 (-0.48%) | $99.16 | $96.74 | 25.20 K | $1.03 B |
| 11/21/2025 | $97.99 | $97.44 (-0.56%) | $98.46 | $96.51 | 20.70 K | $1.03 B |
| 11/20/2025 | $98.50 | $97.37 (-1.15%) | $99.26 | $96.56 | 37.90 K | $1.03 B |
| 11/19/2025 | $99.04 | $98.50 (-0.55%) | $99.47 | $98.50 | 30.50 K | $1.04 B |
| 11/18/2025 | $97.30 | $98.89 (1.63%) | $100.89 | $95.80 | 54.43 K | $1.05 B |
| 11/17/2025 | $99.79 | $97.46 (-2.33%) | $100.89 | $97.00 | 71.52 K | $1.03 B |
| 11/14/2025 | $97.17 | $99.17 (2.06%) | $99.85 | $97.03 | 76.60 K | $1.05 B |
| 11/13/2025 | $97.68 | $97.85 (0.17%) | $98.48 | $96.71 | 17.40 K | $1.03 B |
| 11/12/2025 | $96.84 | $97.08 (0.25%) | $97.72 | $96.50 | 30.80 K | $1.03 B |
| 11/11/2025 | $96.69 | $97.40 (0.73%) | $97.66 | $95.27 | 436.40 K | $1.03 B |
| 11/10/2025 | $95.15 | $97.21 (2.17%) | $98.26 | $94.60 | 61.92 K | $1.03 B |
| 11/07/2025 | $100.00 | $99.67 (-0.33%) | $100.82 | $98.92 | 501.74 K | $1.05 B |
| 11/06/2025 | $99.45 | $99.62 (0.17%) | $99.86 | $98.73 | 70.10 K | $1.05 B |
| 11/05/2025 | $98.08 | $99.11 (1.05%) | $99.77 | $98.08 | 47.50 K | $1.05 B |
| 11/04/2025 | $98.80 | $98.07 (-0.74%) | $99.00 | $97.31 | 24.30 K | $1.04 B |
| 11/03/2025 | $96.25 | $98.64 (2.48%) | $99.00 | $95.05 | 130.51 K | $1.04 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.
