CVR Energy Inc. Common Stock (CVI)

Last Price41.86

Change+0.10 (0.24%)

NYSE· Last Trade: Aug 31st, 9:28 PM EDT

Historical Prices For CVR Energy Inc. Common Stock (CVI)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	43.47	43.47	40.22	41.86	1,678,053	41.86
8/28/2026	39.85	42.20	39.85	41.76	929,954	41.76
8/27/2026	40.04	40.30	38.94	39.76	1,006,184	39.76
8/26/2026	37.32	40.70	37.32	40.03	888,518	40.03
8/25/2026	37.55	38.39	37.38	37.89	562,942	37.89
8/24/2026	39.09	40.00	37.68	38.03	924,614	38.03
8/21/2026	36.18	40.17	36.14	39.51	1,771,127	39.51
8/20/2026	37.16	37.50	35.79	35.83	716,694	35.83
8/19/2026	36.69	37.30	36.19	36.70	566,524	36.70
8/18/2026	36.97	37.13	35.70	36.66	594,494	36.66
8/17/2026	35.31	36.87	34.86	36.42	664,939	36.42
8/14/2026	35.82	35.82	35.06	35.26	592,157	35.26
8/13/2026	34.74	35.63	34.13	35.60	484,644	35.60
8/12/2026	33.55	35.16	33.55	35.04	979,115	35.04
8/11/2026	32.78	34.39	32.51	34.05	1,164,364	34.05
8/10/2026	31.86	32.84	31.86	32.42	984,680	32.42
8/07/2026	30.78	31.68	29.80	31.15	802,798	31.05
8/06/2026	31.72	31.79	30.46	31.37	978,929	31.27
8/05/2026	33.24	33.34	31.17	31.20	1,049,216	31.10
8/04/2026	32.31	33.45	31.86	33.33	953,924	33.22
8/03/2026	34.82	35.27	32.73	32.89	1,333,167	32.78
7/31/2026	38.38	38.87	35.31	35.62	1,431,161	35.51
7/30/2026	36.00	39.91	35.83	38.08	2,388,870	37.96
7/29/2026	34.66	35.44	34.28	34.62	993,876	34.51
7/28/2026	34.17	34.73	32.73	33.74	826,806	33.63
7/27/2026	32.63	34.15	32.61	34.07	1,283,541	33.96
7/24/2026	33.53	34.25	32.67	33.45	724,525	33.34
7/23/2026	36.05	36.05	33.82	33.94	884,799	33.83
7/22/2026	35.88	36.06	34.55	34.88	529,975	34.77
7/21/2026	35.00	35.79	34.04	35.40	1,055,096	35.29
7/20/2026	34.85	35.83	34.64	34.66	700,635	34.55
7/17/2026	34.03	35.17	33.67	35.13	761,061	35.02
7/16/2026	33.26	33.90	32.82	33.46	646,130	33.35
7/15/2026	33.40	33.40	31.68	32.55	983,638	32.45
7/14/2026	33.89	33.89	32.99	33.58	1,103,904	33.47
7/13/2026	31.67	33.88	31.67	33.46	1,030,283	33.35
7/10/2026	31.64	31.84	30.26	30.97	736,487	30.87
7/09/2026	30.62	31.30	30.34	31.28	960,778	31.18
7/08/2026	29.56	31.46	29.42	30.76	1,054,204	30.66
7/07/2026	28.96	28.99	27.89	28.65	826,749	28.56
7/06/2026	28.39	29.59	28.30	28.88	686,853	28.79
7/02/2026	28.70	29.48	28.31	28.48	690,064	28.39
7/01/2026	27.21	28.77	27.21	28.65	877,489	28.56
6/30/2026	28.56	28.91	27.26	27.54	844,390	27.45
6/29/2026	27.72	29.30	27.50	28.10	1,329,711	28.01
6/26/2026	26.95	27.13	26.32	27.10	1,824,134	27.01
6/25/2026	26.68	27.95	26.61	27.31	1,495,556	27.22
6/24/2026	26.48	27.51	26.20	26.80	1,000,705	26.71
6/23/2026	26.40	27.67	26.05	27.20	2,135,210	27.11
6/22/2026	27.71	27.95	26.96	27.90	929,494	27.81
6/18/2026	27.42	27.62	26.53	27.40	2,150,270	27.31
6/17/2026	28.45	28.50	27.50	27.68	1,083,889	27.59
6/16/2026	28.50	28.88	28.20	28.52	727,113	28.43
6/15/2026	29.12	29.20	28.29	28.88	885,799	28.79
6/12/2026	30.04	31.15	29.95	30.67	1,001,484	30.57
6/11/2026	31.73	32.45	30.11	30.39	1,207,405	30.29
6/10/2026	31.58	32.04	31.13	31.15	863,658	31.05
6/09/2026	32.88	33.12	31.19	31.38	1,214,829	31.28
6/08/2026	33.76	34.25	33.00	33.32	468,313	33.21
6/05/2026	33.38	34.33	32.91	33.15	773,529	33.04
6/04/2026	33.77	34.49	33.43	33.75	810,785	33.64
6/03/2026	36.00	36.43	35.20	35.51	603,586	35.40
6/02/2026	34.54	35.95	34.49	35.66	592,652	35.55
6/01/2026	34.00	35.10	33.54	34.92	601,387	34.81