Cvr Energy Inc. (CVI)
NYSE:CVI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
32.47
33.52
32.47
33.03
33.03
+1.51%
834,942
0.61
Apr 06, 2026
30.91
32.58
30.84
32.54
32.54
+2.81%
873,906
0.62
Apr 03, 2026
32.85
33.02
31.42
31.65
31.65
0.00%
0
0.00
Apr 02, 2026
32.85
33.02
31.42
31.65
31.65
+0.16%
1,426,230
0.99
Apr 01, 2026
32.58
33.43
30.58
31.60
31.60
-6.09%
1,838,576
1.29
Mar 31, 2026
35.06
35.72
32.93
33.65
33.65
-3.69%
1,337,776
0.95
Mar 30, 2026
35.17
35.57
34.22
34.94
34.94
+0.32%
1,221,463
0.86
Mar 27, 2026
34.59
35.19
33.79
34.83
34.83
+1.40%
1,109,827
0.78
Mar 26, 2026
33.25
34.93
32.88
34.35
34.35
+5.08%
1,302,203
0.92
Mar 25, 2026
32.57
33.91
32.53
32.69
32.69
-1.12%
2,089,662
1.50
Mar 24, 2026
32.97
35.13
32.93
33.06
33.06
+1.88%
2,247,227
1.66
Mar 23, 2026
32.11
33.34
31.31
32.45
32.45
-4.05%
1,596,294
1.19
Mar 20, 2026
32.35
33.97
31.96
33.82
33.82
+5.26%
2,767,925
2.10
Mar 19, 2026
33.53
34.50
31.68
32.13
32.13
-2.37%
3,055,629
2.37
Mar 18, 2026
30.30
32.93
30.02
32.91
32.91
+10.36%
2,538,060
1.97
Mar 17, 2026
29.08
30.86
28.91
29.82
29.82
+5.67%
1,768,693
1.38
Mar 16, 2026
28.25
28.63
27.72
28.22
28.22
-1.23%
901,019
0.70
Mar 13, 2026
28.35
28.83
27.91
28.57
28.57
-0.66%
789,349
0.61
Mar 12, 2026
28.83
30.01
28.68
28.76
28.76
+1.37%
1,539,272
1.21
Mar 11, 2026
26.15
28.42
26.14
28.37
28.37
+10.30%
1,695,167
1.34
Mar 10, 2026
25.58
26.43
24.91
25.72
25.72
+1.94%
1,017,316
0.80
Mar 09, 2026
27.22
27.33
25.13
25.23
25.23
-5.96%
1,414,746
1.11
Mar 06, 2026
27.35
27.60
26.40
26.83
26.83
-0.92%
1,133,572
0.89
Mar 05, 2026
26.74
27.81
26.59
27.08
27.08
+2.38%
1,698,483
1.34
Mar 04, 2026
24.89
26.45
24.66
26.45
26.45
+5.72%
1,163,368
0.93
Mar 03, 2026
25.07
25.28
24.31
25.02
25.02
+0.36%
1,233,710
0.99
Mar 02, 2026
25.34
25.37
24.47
24.93
24.93
+3.19%
1,221,516
0.98
Feb 27, 2026
23.81
24.20
22.93
24.16
24.16
+2.24%
1,960,021
1.61
Feb 26, 2026
23.06
23.98
22.81
23.63
23.63
+2.25%
1,454,317
1.20
Feb 25, 2026
22.72
23.29
22.19
23.11
23.11
+6.45%
1,720,756
1.45
Feb 24, 2026
21.02
21.73
20.96
21.71
21.71
+3.04%
1,736,483
1.50
Feb 23, 2026
20.66
21.20
20.48
21.07
21.07
+1.69%
2,049,498
1.81
Feb 20, 2026
21.11
21.44
20.33
20.72
20.72
-4.03%
2,841,130
2.58
Feb 19, 2026
20.50
21.79
19.62
21.59
21.59
-3.44%
2,152,958
1.99
Feb 18, 2026
22.70
22.83
22.00
22.36
22.36
-0.71%
1,095,640
1.02
Feb 17, 2026
23.63
23.63
22.24
22.52
22.52
-2.81%
1,245,919
1.17
Feb 16, 2026
22.65
23.31
22.65
23.17
23.17
0.00%
0
0.00
Feb 13, 2026
22.65
23.31
22.65
23.17
23.17
+1.58%
731,588
0.68
Feb 12, 2026
24.40
24.41
22.60
22.81
22.81
-6.63%
958,071
0.89
Feb 11, 2026
24.80
24.97
24.11
24.43
24.43
-1.25%
777,561
0.73
Feb 10, 2026
24.75
24.75
24.10
24.20
24.20
-2.18%
928,125
0.87
Feb 09, 2026
24.41
24.83
24.17
24.74
24.74
+0.81%
1,030,600
0.96
Feb 06, 2026
23.58
24.90
23.58
24.54
24.54
+3.98%
1,015,685
0.95
Feb 05, 2026
23.71
24.03
23.27
23.60
23.60
-1.17%
859,942
0.80
Feb 04, 2026
23.49
24.15
23.49
23.88
23.88
+2.31%
906,517
0.84
Feb 03, 2026
22.47
23.36
21.84
23.34
23.34
+3.78%
1,186,668
1.10
Feb 02, 2026
21.94
22.68
21.55
22.49
22.49
-1.10%
1,153,532
1.07
Jan 30, 2026
22.40
23.03
22.17
22.74
22.74
+2.06%
1,080,844
0.99
Jan 29, 2026
22.29
22.95
22.17
22.28
22.28
+1.32%
1,194,599
1.09
Jan 28, 2026
22.30
22.40
21.83
21.99
21.99
-0.36%
1,042,279
0.94
Rows: