Dark

CVI
CVR ENERGY, INC.
stock NYSE

At Close

Jul 16, 2025 3:59:58 PM EDT

28.95USD-5.976%(-1.84)1,338,710

28.93Bid 28.95Ask 0.02Spread

Pre-market

Jul 16, 2025 8:50:30 AM EDT

30.51USD-0.909%(-0.28)825

After-hours

Jul 16, 2025 4:58:30 PM EDT

29.10USD+0.518%(+0.15)994

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	30.810	30.8400	28.9000	28.95	-5.976%	1,338,710	0.000%
2025-07-15	30.430	31.2100	30.2500	30.79	-0.613%	1,051,903	-5.976%
2025-07-14	31.790	31.9650	30.7400	30.98	-3.878%	869,233	-6.553%
2025-07-11	32.200	32.4900	31.8700	32.23	-0.800%	661,596	-10.177%
2025-07-10	30.780	32.6700	30.4900	32.49	+5.214%	1,394,793	-10.896%
2025-07-09	30.310	31.0200	30.2700	30.88	+1.047%	851,684	-6.250%
2025-07-08	30.270	30.7300	30.1600	30.56	+1.159%	859,414	-5.268%
2025-07-07	29.430	30.2700	29.3200	30.21	+1.172%	853,031	-4.171%
2025-07-03	29.350	30.0633	29.3450	29.86	+1.049%	458,339	-3.048%
2025-07-02	28.030	29.6700	27.9100	29.55	+6.028%	1,123,974	-2.030%
2025-07-01	26.980	28.2400	26.6850	27.87	+3.799%	1,436,358	+3.875%
2025-06-30	27.110	27.5000	26.7750	26.85	-1.250%	1,030,788	+7.821%
2025-06-27	26.280	27.2200	25.8500	27.19	+3.188%	2,536,387	+6.473%
2025-06-26	27.000	27.1193	26.3200	26.35	-1.899%	1,261,700	+9.867%
2025-06-25	26.890	27.3300	26.5730	26.86	-0.037%	713,694	+7.781%
2025-06-24	26.520	26.9900	26.2954	26.87	-0.112%	1,035,744	+7.741%
2025-06-23	27.530	27.9500	26.8000	26.90	-2.217%	963,529	+7.621%
2025-06-20	27.410	27.7600	26.9500	27.51	+0.365%	1,312,553	+5.234%
2025-06-18	28.160	28.4785	27.1450	27.41	-3.076%	1,279,876	+5.618%
2025-06-17	27.760	28.6000	27.4000	28.28	+2.205%	1,262,671	+2.369%
2025-06-16	26.730	28.0300	26.7253	27.67	+2.672%	1,165,574	+4.626%
2025-06-13	25.915	26.9950	25.5400	26.95	+4.945%	952,397	+7.421%
2025-06-12	25.420	25.9700	25.0000	25.68	-0.504%	695,136	+12.734%
2025-06-11	24.990	25.8619	24.8000	25.81	+4.409%	998,533	+12.166%
2025-06-10	24.200	24.9600	24.1300	24.72	+3.778%	1,052,648	+17.112%
2025-06-09	23.800	24.1900	23.3950	23.82	+1.491%	614,482	+21.537%
2025-06-06	23.500	23.8000	23.1700	23.47	+1.077%	581,963	+23.349%
2025-06-05	23.550	23.5650	23.0000	23.22	-0.812%	942,755	+24.677%
2025-06-04	23.640	24.0100	22.9310	23.41	-1.432%	880,712	+23.665%
2025-06-03	23.340	24.2000	23.0600	23.75	+2.107%	695,652	+21.895%
2025-06-02	23.820	23.8200	22.6300	23.26	-0.556%	720,497	+24.463%
2025-05-30	23.390	24.1700	23.1800	23.39	-0.468%	992,543	+23.771%
2025-05-29	23.100	23.5400	22.9300	23.50	+1.997%	712,938	+23.191%
2025-05-28	23.780	23.8250	22.9500	23.04	-3.437%	1,077,701	+25.651%
2025-05-27	23.650	24.1300	23.5601	23.86	+1.532%	1,207,956	+21.333%
2025-05-23	23.490	23.5750	22.8600	23.50	-1.632%	1,034,034	+23.191%
2025-05-22	22.060	24.0800	22.0000	23.89	+7.323%	1,263,986	+21.180%
2025-05-21	23.070	23.1579	22.1950	22.26	-4.217%	882,703	+30.054%
2025-05-20	23.980	23.9800	23.1400	23.24	-3.086%	527,638	+24.570%
2025-05-19	23.590	24.0150	23.4000	23.98	+0.042%	774,258	+20.726%
2025-05-16	24.430	24.5900	23.8200	23.97	-1.601%	948,909	+20.776%
2025-05-15	23.040	24.3700	23.0400	24.36	+3.925%	985,830	+18.842%
2025-05-14	22.750	23.5900	22.4611	23.44	+1.957%	1,176,583	+23.507%
2025-05-13	22.380	23.2000	22.2650	22.99	+4.263%	937,597	+25.924%
2025-05-12	22.000	22.7300	21.7759	22.05	+3.327%	1,115,786	+31.293%
2025-05-09	21.260	21.4600	20.9000	21.34	+1.378%	977,097	+35.661%
2025-05-08	20.780	21.3599	20.6900	21.05	+2.036%	847,902	+37.530%
2025-05-07	20.870	20.9250	20.3000	20.63	-0.913%	857,868	+40.330%
2025-05-06	20.380	21.1100	20.2400	20.82	+3.018%	1,147,068	+39.049%
2025-05-05	20.190	20.8700	20.1000	20.21	+0.050%	1,351,175	+43.246%
2025-05-02	19.600	20.2400	19.5000	20.20	+4.393%	1,011,735	+43.317%
2025-05-01	18.880	19.7800	18.7500	19.35	+2.598%	1,333,915	+49.612%
2025-04-30	19.220	19.2500	18.7300	18.86	-3.183%	1,063,002	+53.499%
2025-04-29	18.580	19.8350	17.9500	19.48	+4.115%	1,908,554	+48.614%
2025-04-28	18.370	18.8600	18.3300	18.71	+1.630%	917,835	+54.730%
2025-04-25	18.050	18.5300	17.9100	18.41	+0.601%	694,752	+57.251%
2025-04-24	18.020	18.5200	17.9300	18.30	+2.349%	991,488	+58.197%
2025-04-23	18.930	18.9300	17.5600	17.88	-3.194%	1,055,666	+61.913%
2025-04-22	18.510	18.9100	18.3300	18.47	+1.205%	725,378	+56.741%
2025-04-21	18.170	18.3500	17.8400	18.25	-0.761%	570,481	+58.630%
2025-04-17	18.200	18.6500	18.0800	18.39	+2.394%	829,553	+57.423%
2025-04-16	18.130	18.6173	17.7550	17.96	+1.297%	1,050,790	+61.192%
2025-04-15	17.830	18.1150	17.6100	17.73	-1.115%	824,443	+63.283%
2025-04-14	18.040	18.1500	17.5600	17.93	+1.529%	851,822	+61.461%
2025-04-11	16.670	17.8600	16.6600	17.66	+5.182%	1,441,666	+63.930%
2025-04-10	17.090	17.1900	16.4200	16.79	-4.494%	1,280,415	+72.424%
2025-04-09	15.820	17.9800	15.6850	17.58	+8.922%	1,779,295	+64.676%
2025-04-08	16.970	17.6900	16.0900	16.14	-1.284%	2,061,619	+79.368%
2025-04-07	15.610	16.7500	15.1000	16.35	+1.806%	1,997,593	+77.064%
2025-04-04	17.440	17.4900	15.9700	16.06	-10.129%	1,620,637	+80.262%
2025-04-03	18.190	18.6800	17.7400	17.87	-8.547%	1,342,212	+62.003%
2025-04-02	19.010	19.5750	19.0100	19.54	+1.665%	592,182	+48.158%
2025-04-01	19.390	19.4000	18.5900	19.22	-0.928%	585,736	+50.624%
2025-03-31	19.540	19.9100	19.3900	19.40	-2.119%	600,168	+49.227%
2025-03-28	19.960	20.4200	19.7300	19.82	-1.589%	451,120	+46.065%
2025-03-27	20.110	20.1500	19.6610	20.14	-0.494%	584,615	+43.744%
2025-03-26	20.270	20.9100	20.0300	20.24	+1.048%	567,799	+43.034%
2025-03-25	20.280	20.5000	19.9050	20.03	-1.281%	849,469	+44.533%
2025-03-24	21.180	21.4276	20.0600	20.29	-4.292%	855,870	+42.681%
2025-03-21	21.820	21.8200	21.1000	21.20	-2.797%	1,458,188	+36.557%
2025-03-20	21.430	22.0350	21.2400	21.81	-0.092%	995,046	+32.737%
2025-03-19	21.130	21.9900	21.0750	21.83	+2.633%	1,069,852	+32.616%
2025-03-18	20.820	21.3400	20.5600	21.27	+2.853%	1,043,862	+36.107%
2025-03-17	19.300	20.7700	19.2800	20.68	+7.540%	1,132,041	+39.990%
2025-03-14	18.330	19.3300	18.2100	19.23	+5.025%	908,650	+50.546%
2025-03-13	18.290	18.6000	17.9800	18.31	+1.892%	725,902	+58.110%
2025-03-12	17.630	18.4000	17.5200	17.97	+0.056%	1,409,418	+61.102%
2025-03-11	18.420	18.7200	17.8700	17.96	-1.210%	1,213,860	+61.192%
2025-03-10	18.310	18.6850	18.0450	18.18	+0.664%	931,876	+59.241%
2025-03-07	18.300	18.9000	18.0500	18.06	-1.580%	1,120,708	+60.299%
2025-03-06	18.070	19.0600	18.0600	18.35	+1.269%	1,224,349	+57.766%
2025-03-05	17.780	18.3300	17.4700	18.12	+0.779%	1,230,897	+59.768%
2025-03-04	17.550	18.4200	17.2500	17.98	+1.525%	1,465,586	+61.012%
2025-03-03	18.520	18.7100	17.4200	17.71	-3.855%	1,392,513	+63.467%
2025-02-28	18.890	19.1099	18.1600	18.42	-3.307%	1,269,983	+57.166%
2025-02-27	19.890	20.2600	18.9900	19.05	-4.175%	1,467,036	+51.969%
2025-02-26	20.450	20.4500	19.2900	19.88	-3.213%	1,022,347	+45.624%
2025-02-25	21.150	21.1782	20.1700	20.54	-2.515%	1,221,824	+40.944%
2025-02-24	20.530	21.3000	20.3200	21.07	+3.538%	1,383,772	+37.399%
2025-02-21	20.260	20.6200	20.0000	20.35	+0.792%	1,091,466	+42.260%
2025-02-20	19.660	20.3700	18.9125	20.19	+1.662%	1,260,183	+43.388%
2025-02-19	20.710	22.2000	19.4900	19.86	+7.409%	3,428,521	+45.770%
2025-02-18	18.550	18.9600	18.2100	18.49	-0.377%	1,403,929	+56.571%
2025-02-14	18.400	18.7000	18.2700	18.56	+1.866%	543,646	+55.981%
2025-02-13	18.590	18.6100	17.6950	18.22	-2.096%	781,053	+58.891%
2025-02-12	19.280	19.4000	18.4900	18.61	-4.613%	619,094	+55.562%
2025-02-11	19.220	19.6500	19.1750	19.51	+1.245%	414,642	+48.385%
2025-02-10	18.580	19.4400	18.5800	19.27	+5.071%	699,221	+50.234%
2025-02-07	18.510	18.6600	18.2000	18.34	-0.272%	637,955	+57.852%
2025-02-06	19.040	19.0950	18.2900	18.39	-3.006%	597,265	+57.423%
2025-02-05	19.520	19.6800	18.9400	18.96	-3.561%	676,124	+52.690%
2025-02-04	18.770	19.7700	18.7200	19.66	+3.911%	624,132	+47.253%
2025-02-03	18.680	19.2200	18.3400	18.92	-0.158%	632,871	+53.013%
2025-01-31	18.900	19.4199	18.5100	18.95	-0.629%	701,851	+52.770%
2025-01-30	19.980	20.0189	18.7500	19.07	-3.050%	886,196	+51.809%
2025-01-29	19.320	19.8100	19.1600	19.67	+1.183%	854,835	+47.178%
2025-01-28	20.150	20.3300	19.2600	19.44	-3.858%	762,070	+48.920%
2025-01-27	20.840	21.0000	20.1300	20.22	-2.272%	687,849	+43.175%
2025-01-24	21.250	21.2600	20.6700	20.69	-2.773%	442,550	+39.923%
2025-01-23	20.470	21.2950	20.4400	21.28	+4.263%	650,898	+36.043%
2025-01-22	21.020	21.1100	20.3100	20.41	-4.403%	893,023	+41.842%
2025-01-21	21.020	21.4600	20.5250	21.35	+1.281%	1,041,628	+35.597%
2025-01-17	21.560	21.5815	20.7850	21.08	-2.498%	1,071,794	+37.334%
2025-01-16	21.000	21.6700	20.9461	21.62	+1.741%	775,341	+33.904%
2025-01-15	20.710	21.3500	20.5300	21.25	+3.760%	1,095,628	+36.235%
2025-01-14	20.390	20.8700	20.0200	20.48	+0.392%	985,475	+41.357%
2025-01-13	19.250	20.4800	19.1000	20.40	+7.652%	1,217,034	+41.912%
2025-01-10	18.940	19.0600	18.6100	18.95	+1.937%	667,385	+52.770%
2025-01-08	18.040	18.7352	18.0400	18.59	+2.031%	1,311,500	+55.729%
2025-01-07	18.220	18.3600	17.9900	18.22	+0.830%	873,843	+58.891%
2025-01-06	18.690	18.8550	18.0500	18.07	-3.524%	1,167,896	+60.210%
2025-01-03	18.710	18.7800	18.3300	18.73	-0.266%	974,764	+54.565%
2025-01-02	18.950	19.0500	18.6900	18.78	+0.213%	639,192	+54.153%
2024-12-31	18.660	19.0200	18.5500	18.74	+0.970%	1,031,655	+54.482%
2024-12-30	18.470	18.8300	18.1300	18.56	+0.487%	1,343,141	+55.981%
2024-12-27	18.290	18.5700	17.9600	18.47	+0.984%	1,163,376	+56.741%
2024-12-26	18.050	18.3700	17.8600	18.29	+0.716%	1,225,916	+58.283%
2024-12-24	18.050	18.2800	17.8300	18.16	+0.442%	817,166	+59.416%
2024-12-23	18.080	18.2300	17.4800	18.08	+0.389%	1,852,906	+60.122%
2024-12-20	17.760	18.3700	17.7500	18.01	+0.334%	9,932,315	+60.744%
2024-12-19	18.140	18.3350	17.6800	17.95	+0.167%	1,949,306	+61.281%
2024-12-18	18.470	18.4700	17.7600	17.92	-3.135%	1,546,003	+61.551%
2024-12-17	18.400	18.7500	18.0000	18.50	-0.162%	1,621,578	+56.486%
2024-12-16	18.540	18.7500	18.1200	18.53	-2.010%	1,830,822	+56.233%
2024-12-13	18.760	19.0999	18.3500	18.91	-0.735%	1,024,018	+53.094%
2024-12-12	19.640	19.7100	18.8200	19.05	-4.175%	974,462	+51.969%
2024-12-11	19.500	20.0800	19.2500	19.88	+2.211%	1,641,819	+45.624%
2024-12-10	19.370	19.8600	18.9300	19.45	-0.051%	915,358	+48.843%
2024-12-09	19.100	20.2300	19.0150	19.46	+3.621%	1,669,339	+48.767%
2024-12-06	18.950	19.0750	18.2900	18.78	+2.511%	1,412,164	+54.153%
2024-12-05	18.500	18.6800	18.2900	18.32	-0.597%	887,274	+58.024%
2024-12-04	18.910	18.9450	18.0841	18.43	-3.000%	1,358,185	+57.081%
2024-12-03	19.610	19.8600	18.9000	19.00	-3.455%	1,333,234	+52.368%
2024-12-02	19.240	19.7650	19.0271	19.68	+1.705%	1,412,223	+47.104%
2024-11-29	19.300	19.5000	19.0900	19.35	+0.415%	422,054	+49.612%
2024-11-27	19.250	19.6755	19.1801	19.27	+0.679%	849,412	+50.234%
2024-11-26	19.210	19.3450	18.8494	19.14	-0.726%	1,110,549	+51.254%
2024-11-25	18.720	19.8050	18.6950	19.28	+2.882%	1,857,366	+50.156%
2024-11-22	18.700	19.0900	18.6200	18.74	0.000%	832,820	+54.482%
2024-11-21	18.700	19.2300	18.4500	18.74	+0.214%	906,316	+54.482%
2024-11-20	18.790	18.9500	18.5400	18.70	-0.479%	794,677	+54.813%
2024-11-19	18.670	19.2500	18.6700	18.79	-1.520%	1,006,254	+54.071%
2024-11-18	18.950	19.2200	18.6201	19.08	+1.382%	861,716	+51.730%
2024-11-15	18.850	19.2300	18.7250	18.82	+0.373%	1,128,506	+53.826%
2024-11-14	18.840	18.9000	18.3500	18.75	-0.213%	1,365,600	+54.400%
2024-11-13	18.570	19.0700	18.2400	18.79	+1.568%	1,065,922	+54.071%
2024-11-12	18.780	18.8900	18.2500	18.50	-2.116%	1,729,029	+56.486%
2024-11-11	18.470	19.1600	18.1700	18.90	+2.384%	1,622,834	+53.175%
2024-11-08	17.810	18.8300	17.7000	18.46	+11.743%	3,496,993	+56.826%
2024-11-07	17.250	17.3000	16.3800	16.52	-4.729%	1,378,395	+75.242%
2024-11-06	16.830	18.0000	16.8300	17.34	+5.796%	2,620,193	+66.955%
2024-11-05	16.320	16.6600	16.0800	16.39	-0.304%	1,542,282	+76.632%
2024-11-04	15.970	16.7300	15.9700	16.44	+2.943%	2,186,190	+76.095%
2024-11-01	15.890	16.1300	15.6000	15.97	+0.440%	3,125,049	+81.277%
2024-10-31	17.000	17.1100	15.8900	15.90	-7.072%	2,997,156	+82.075%
2024-10-30	18.130	18.2100	16.7500	17.11	-5.260%	3,411,771	+69.199%
2024-10-29	19.250	19.2500	17.5000	18.06	-24.181%	9,391,914	+60.299%
2024-10-28	23.250	23.8700	23.1500	23.82	+0.295%	1,132,257	+21.537%
2024-10-25	24.110	24.4000	23.6100	23.75	-0.794%	963,831	+21.895%
2024-10-24	23.950	24.0900	23.4500	23.94	+0.125%	664,321	+20.927%
2024-10-23	24.430	24.4450	23.5700	23.91	-1.726%	755,315	+21.079%
2024-10-22	24.460	24.6000	24.0200	24.33	+0.330%	698,971	+18.989%
2024-10-21	24.680	24.8000	24.1100	24.25	-1.101%	705,157	+19.381%
2024-10-18	24.660	24.9050	24.2501	24.52	-0.729%	729,741	+18.067%
2024-10-17	24.100	24.7100	24.0000	24.70	+3.434%	983,945	+17.206%
2024-10-16	23.510	23.9800	23.4700	23.88	+2.975%	1,260,730	+21.231%
2024-10-15	24.190	24.1900	23.1700	23.19	-5.808%	1,207,251	+24.838%
2024-10-14	24.560	24.7099	24.2000	24.62	-0.686%	691,633	+17.587%
2024-10-11	24.460	24.9900	24.4300	24.79	+0.650%	841,604	+16.781%
2024-10-10	24.160	24.8200	24.0000	24.63	+1.400%	644,881	+17.540%
2024-10-09	23.550	24.4500	23.5200	24.29	+2.102%	773,371	+19.185%
2024-10-08	24.550	24.6650	23.7200	23.79	-5.219%	803,361	+21.690%
2024-10-07	24.670	25.2300	24.6500	25.10	+1.784%	1,162,417	+15.339%
2024-10-04	25.120	25.3300	24.5100	24.66	-1.083%	854,613	+17.397%
2024-10-03	23.790	25.0850	23.4200	24.93	+4.748%	1,445,682	+16.125%
2024-10-02	23.580	24.0600	23.2100	23.80	+1.277%	892,722	+21.639%
2024-10-01	22.810	23.5350	22.7604	23.50	+2.041%	1,066,044	+23.191%
2024-09-30	23.020	23.3800	22.8200	23.03	-0.518%	1,031,875	+25.706%
2024-09-27	23.170	23.4300	22.7950	23.15	+0.915%	1,192,822	+25.054%
2024-09-26	22.320	23.9700	22.2600	22.94	+1.729%	1,361,604	+26.199%
2024-09-25	22.830	23.1700	22.4700	22.55	-1.442%	1,018,123	+28.381%
2024-09-24	23.810	23.8100	22.8700	22.88	-2.264%	831,032	+26.530%
2024-09-23	23.320	23.7000	23.0200	23.41	-0.256%	969,520	+23.665%
2024-09-20	24.330	24.4400	23.2300	23.47	-4.593%	3,694,228	+23.349%
2024-09-19	24.510	24.8800	24.1800	24.60	+2.800%	1,335,885	+17.683%
2024-09-18	23.930	24.7300	23.7894	23.93	+0.631%	1,335,366	+20.978%
2024-09-17	23.170	24.0450	23.0600	23.78	+3.617%	1,594,694	+21.741%
2024-09-16	22.200	23.0000	21.9600	22.95	+3.612%	1,376,197	+26.144%
2024-09-13	21.500	22.1700	21.5000	22.15	+3.991%	946,690	+30.700%
2024-09-12	21.200	21.4700	21.0500	21.30	+0.377%	1,261,705	+35.915%
2024-09-11	21.840	21.8750	21.2050	21.22	-2.839%	1,356,802	+36.428%
2024-09-10	22.460	22.4950	21.6600	21.84	-2.413%	1,574,670	+32.555%
2024-09-09	23.030	23.1000	22.3700	22.38	-3.117%	1,429,862	+29.357%
2024-09-06	22.830	23.2700	22.7100	23.10	+1.673%	1,122,420	+25.325%
2024-09-05	24.540	24.6100	22.6300	22.72	-7.076%	2,682,929	+27.421%
2024-09-04	25.240	25.4600	24.2400	24.45	-2.551%	1,163,611	+18.405%
2024-09-03	24.960	25.1800	24.4300	25.09	-1.298%	1,055,215	+15.385%
2024-08-30	24.510	25.6300	24.5000	25.42	+2.998%	1,425,560	+13.887%
2024-08-29	24.780	24.7800	24.1900	24.68	+0.899%	805,142	+17.301%
2024-08-28	24.220	24.7500	24.1000	24.46	+0.411%	712,854	+18.357%
2024-08-27	24.780	24.8650	24.2600	24.36	-2.051%	778,062	+18.842%
2024-08-26	25.000	25.3700	24.8400	24.87	+0.242%	1,205,147	+16.405%
2024-08-23	24.440	24.8400	24.2100	24.81	+2.521%	627,243	+16.687%
2024-08-22	24.610	24.6400	24.1150	24.20	-1.666%	660,722	+19.628%
2024-08-21	24.630	24.9100	24.4650	24.61	+1.068%	791,091	+17.635%
2024-08-20	25.660	25.7400	24.3200	24.35	-5.584%	1,141,399	+18.891%
2024-08-19	25.850	26.0600	25.6000	25.79	-0.155%	827,186	+12.253%
2024-08-16	25.420	26.0000	25.4200	25.83	+0.584%	658,837	+12.079%
2024-08-15	25.910	26.2600	25.6500	25.68	+0.430%	754,954	+12.734%
2024-08-14	25.840	25.9600	25.3800	25.57	+0.472%	985,916	+13.219%
2024-08-13	25.430	25.8200	25.2700	25.45	-1.737%	1,006,111	+13.752%
2024-08-12	25.680	26.0400	25.3800	25.90	-0.576%	1,114,239	+11.776%
2024-08-09	26.000	26.3100	25.5800	26.05	+0.463%	1,068,713	+11.132%
2024-08-08	25.550	26.3400	25.5500	25.93	+2.652%	1,007,228	+11.647%
2024-08-07	25.250	25.7000	24.8300	25.26	+2.019%	1,136,797	+14.608%
2024-08-06	24.840	25.4300	24.6800	24.76	-0.202%	1,225,864	+16.922%
2024-08-05	24.590	24.8700	23.8020	24.81	-2.630%	1,504,451	+16.687%
2024-08-02	26.990	27.0400	25.4300	25.48	-7.480%	1,479,657	+13.619%
2024-08-01	28.600	28.9174	27.1300	27.54	-3.706%	1,596,856	+5.120%
2024-07-31	29.390	29.8435	28.5900	28.60	-0.452%	2,480,787	+1.224%
2024-07-30	27.670	28.9500	27.0300	28.73	+6.724%	2,157,103	+0.766%
2024-07-29	27.500	27.5900	26.7700	26.92	-1.752%	1,858,216	+7.541%
2024-07-26	26.650	27.6899	26.3700	27.40	+3.085%	1,907,262	+5.657%
2024-07-25	25.450	26.9700	25.2750	26.58	+4.728%	1,504,430	+8.916%
2024-07-24	24.930	25.4100	24.7000	25.38	+2.133%	983,912	+14.066%
2024-07-23	24.760	25.0450	24.5300	24.85	-0.040%	763,778	+16.499%
2024-07-22	24.720	25.0900	24.1000	24.86	+0.729%	1,114,892	+16.452%
2024-07-19	24.650	24.8100	24.2700	24.68	-0.323%	909,781	+17.301%
2024-07-18	25.150	25.2900	24.5200	24.76	-2.057%	958,793	+16.922%
2024-07-17	25.250	26.1800	25.1100	25.28	+0.119%	1,082,833	+14.517%
2024-07-16	24.720	25.2600	24.4200	25.25	+1.773%	1,256,216	+14.653%
2024-07-15	24.710	24.9500	24.5000	24.81	+0.813%	1,136,713	+16.687%
2024-07-12	24.930	24.9300	24.3400	24.61	-0.203%	712,238	+17.635%
2024-07-11	24.250	24.7200	23.9300	24.66	+2.112%	925,516	+17.397%
2024-07-10	24.450	24.5700	23.9300	24.15	-1.509%	1,266,077	+19.876%
2024-07-09	25.000	25.1900	24.4800	24.52	-2.698%	871,801	+18.067%
2024-07-08	25.400	25.8000	25.1800	25.20	-0.904%	830,892	+14.881%
2024-07-05	26.470	26.4700	25.4156	25.43	-4.327%	746,363	+13.842%
2024-07-03	26.180	26.6650	25.9900	26.58	+1.412%	502,975	+8.916%
2024-07-02	26.470	26.9900	26.2000	26.21	-0.531%	864,229	+10.454%
2024-07-01	26.780	26.9400	26.2700	26.35	-1.569%	1,140,694	+9.867%
2024-06-28	26.930	26.9900	26.4100	26.77	+0.450%	1,610,044	+8.143%
2024-06-27	26.930	27.1300	26.4900	26.65	-0.485%	542,889	+8.630%
2024-06-26	26.780	26.8900	26.4200	26.78	+0.300%	609,836	+8.103%
2024-06-25	26.620	26.7750	26.2300	26.70	-0.037%	586,111	+8.427%
2024-06-24	26.860	27.4200	26.6500	26.71	-0.447%	884,560	+8.386%
2024-06-21	27.050	27.1150	26.4600	26.83	-0.445%	3,504,242	+7.902%
2024-06-20	26.930	27.7100	26.7700	26.95	+0.223%	1,006,278	+7.421%
2024-06-18	27.130	27.4200	26.6300	26.89	-0.591%	858,250	+7.661%
2024-06-17	26.610	27.0800	26.2600	27.05	+1.425%	918,110	+7.024%
2024-06-14	27.030	27.1700	26.6200	26.67	-1.985%	591,357	+8.549%
2024-06-13	27.030	27.3400	26.7300	27.21	+1.265%	550,549	+6.395%
2024-06-12	27.850	28.0000	26.7700	26.87	-2.291%	1,271,149	+7.741%
2024-06-11	26.860	27.5600	26.5750	27.50	+1.664%	1,041,303	+5.273%
2024-06-10	26.810	27.2400	26.6350	27.05	+0.259%	827,078	+7.024%
2024-06-07	26.610	27.2000	26.1600	26.98	+0.747%	912,279	+7.302%
2024-06-06	26.630	26.8600	26.3300	26.78	+0.488%	815,163	+8.103%
2024-06-05	27.220	27.2200	26.5050	26.65	-1.515%	802,003	+8.630%
2024-06-04	26.830	27.3250	26.5100	27.06	-0.221%	983,002	+6.984%
2024-06-03	27.810	27.8300	26.9650	27.12	-2.656%	1,186,658	+6.748%
2024-05-31	27.650	27.9600	27.5301	27.86	+1.420%	2,024,575	+3.912%
2024-05-30	28.220	28.6100	27.4300	27.47	-3.070%	1,121,473	+5.388%
2024-05-29	29.510	29.5576	28.3100	28.34	-4.450%	881,692	+2.152%
2024-05-28	29.890	30.1700	29.5600	29.66	-0.403%	892,560	-2.394%
2024-05-24	29.990	30.2811	29.6800	29.78	+0.236%	598,283	-2.787%
2024-05-23	29.960	30.1450	29.5900	29.71	-0.067%	796,205	-2.558%
2024-05-22	29.710	30.4435	29.4000	29.73	-0.535%	789,493	-2.624%
2024-05-21	29.340	29.9300	29.3400	29.89	+1.425%	608,770	-3.145%
2024-05-20	29.600	29.8000	29.2600	29.47	-0.439%	770,198	-1.765%
2024-05-17	29.350	29.8200	29.3000	29.60	+1.231%	850,384	-2.196%
2024-05-16	28.750	29.3050	28.7350	29.24	+1.176%	896,394	-0.992%
2024-05-15	28.810	29.0300	28.0500	28.90	+0.035%	1,022,766	+0.173%
2024-05-14	28.440	28.9700	28.3000	28.89	+1.191%	1,057,700	+0.208%
2024-05-13	28.980	29.1100	28.5100	28.55	-1.040%	825,486	+1.401%
2024-05-10	29.410	29.5900	28.6600	28.85	-3.155%	1,146,409	+0.347%
2024-05-09	29.480	29.8800	29.2400	29.79	+1.361%	946,543	-2.820%
2024-05-08	29.150	29.8700	29.0000	29.39	+0.547%	1,273,671	-1.497%
2024-05-07	29.530	29.8800	29.1500	29.23	-1.283%	1,157,029	-0.958%
2024-05-06	29.890	30.1200	29.5550	29.61	+0.407%	897,091	-2.229%
2024-05-03	29.610	29.8950	28.7800	29.49	+0.204%	1,360,579	-1.831%
2024-05-02	29.510	29.8300	29.0000	29.43	+0.204%	1,315,384	-1.631%
2024-05-01	30.250	30.9500	28.9500	29.37	-3.325%	1,814,059	-1.430%
2024-04-30	33.510	33.5100	30.3200	30.38	-8.273%	2,022,285	-4.707%
2024-04-29	33.100	33.3450	32.7000	33.12	-0.301%	885,744	-12.591%
2024-04-26	33.060	33.3950	32.8000	33.22	-0.479%	705,940	-12.854%
2024-04-25	33.240	33.4700	32.6400	33.38	-0.566%	480,020	-13.271%
2024-04-24	33.510	33.6300	32.9900	33.57	-0.356%	570,822	-13.762%
2024-04-23	32.970	34.0799	32.7000	33.69	+1.782%	756,531	-14.069%
2024-04-22	32.710	33.6100	32.4500	33.10	+0.853%	590,690	-12.538%
2024-04-19	32.500	33.0100	32.3985	32.82	+0.829%	648,498	-11.792%
2024-04-18	33.510	33.5200	32.5150	32.55	-2.574%	597,654	-11.060%
2024-04-17	33.990	34.1800	33.3400	33.41	-1.533%	551,899	-13.349%
2024-04-16	34.420	34.5100	33.5400	33.93	-1.681%	625,334	-14.677%
2024-04-15	35.230	35.3199	34.2800	34.51	-1.793%	570,095	-16.111%
2024-04-12	35.660	36.0600	34.8100	35.14	-0.791%	743,976	-17.615%
2024-04-11	35.240	35.6800	34.7500	35.42	+1.113%	729,055	-18.267%
2024-04-10	35.180	35.5400	34.4800	35.03	-0.624%	887,909	-17.357%
2024-04-09	36.470	36.5650	35.0500	35.25	-2.946%	904,996	-17.872%
2024-04-08	37.390	37.6599	36.3100	36.32	-3.327%	766,426	-20.292%
2024-04-05	37.820	38.0200	37.1900	37.57	+0.778%	551,006	-22.944%
2024-04-04	37.600	37.9200	37.0300	37.28	-0.904%	490,176	-22.344%
2024-04-03	36.680	38.0700	36.3500	37.62	+3.465%	880,125	-23.046%
2024-04-02	36.950	37.6000	35.9000	36.36	-0.980%	1,219,005	-20.380%
2024-04-01	36.000	36.9600	35.2200	36.72	+2.973%	1,027,354	-21.160%
2024-03-28	34.830	35.9600	34.7000	35.66	+2.266%	1,160,217	-18.817%
2024-03-27	35.150	35.5500	34.7600	34.87	-0.797%	1,052,448	-16.977%
2024-03-26	36.320	36.4700	35.1300	35.15	-2.793%	850,671	-17.639%
2024-03-25	36.770	37.0206	35.8400	36.16	-0.714%	540,337	-19.939%
2024-03-22	36.560	36.6700	35.9600	36.42	-0.736%	551,272	-20.511%
2024-03-21	36.900	37.3350	36.5500	36.69	-0.245%	839,984	-21.096%
2024-03-20	35.820	36.9900	35.5300	36.78	+1.490%	790,716	-21.289%
2024-03-19	35.500	36.4599	35.5000	36.24	+1.855%	942,661	-20.116%
2024-03-18	36.030	36.0700	35.3700	35.58	-0.891%	776,765	-18.634%
2024-03-15	34.640	36.1500	34.6400	35.90	+4.300%	2,243,928	-19.359%
2024-03-14	34.900	35.2600	33.7900	34.42	-0.807%	1,078,939	-15.892%
2024-03-13	33.260	34.8900	33.2600	34.70	+6.638%	1,178,051	-16.571%
2024-03-12	32.880	33.3600	32.5100	32.54	-1.064%	670,956	-11.033%
2024-03-11	33.050	33.4100	32.5650	32.89	-0.604%	610,298	-11.979%
2024-03-08	33.590	33.8700	32.7200	33.09	-1.664%	772,004	-12.511%
2024-03-07	32.410	33.9000	32.4100	33.65	+4.503%	695,853	-13.967%
2024-03-06	32.430	32.6400	31.7200	32.20	+0.156%	847,732	-10.093%
2024-03-05	32.070	32.6600	31.8200	32.15	+0.093%	789,911	-9.953%
2024-03-04	32.860	33.4200	32.1100	32.12	-1.984%	875,428	-9.869%
2024-03-01	32.990	33.4300	32.4400	32.77	-1.236%	1,044,766	-11.657%
2024-02-29	32.090	33.2400	31.9700	33.18	+3.461%	1,253,357	-12.749%
2024-02-28	33.110	33.2300	32.0100	32.07	-4.468%	1,277,102	-9.729%
2024-02-27	33.580	34.0400	33.3800	33.57	+0.030%	888,478	-13.762%
2024-02-26	33.200	34.1800	33.0800	33.56	+0.389%	1,230,274	-13.737%
2024-02-23	32.400	33.5200	32.0601	33.43	+2.957%	1,346,202	-13.401%
2024-02-22	33.400	33.4600	32.1500	32.47	-2.901%	1,899,876	-10.841%
2024-02-21	34.370	34.9200	32.7900	33.44	-2.988%	1,721,752	-13.427%
2024-02-20	35.010	35.0100	33.9400	34.47	-1.655%	1,570,107	-16.014%
2024-02-16	35.730	35.7573	34.9917	35.05	-1.738%	1,007,644	-17.404%
2024-02-15	35.250	36.1000	35.1300	35.67	+1.191%	939,740	-18.839%
2024-02-14	35.510	35.7450	34.5000	35.25	+0.485%	959,659	-17.872%
2024-02-13	35.080	35.4500	34.5500	35.08	-1.072%	751,064	-17.474%
2024-02-12	35.300	35.8500	35.2600	35.46	+0.567%	615,479	-18.359%
2024-02-09	35.050	35.5200	34.8100	35.26	+0.685%	555,010	-17.896%
2024-02-08	34.590	35.4400	34.4300	35.02	+1.596%	678,619	-17.333%
2024-02-07	33.590	34.6800	33.3700	34.47	+2.896%	668,868	-16.014%
2024-02-06	34.020	34.6150	33.4800	33.50	-1.355%	785,590	-13.582%
2024-02-05	33.140	34.1400	32.6600	33.96	+1.282%	622,429	-14.753%
2024-02-02	33.780	34.3800	33.1500	33.53	-0.799%	791,127	-13.659%
2024-02-01	33.970	34.5300	32.9100	33.80	+0.208%	1,147,136	-14.349%
2024-01-31	34.500	34.8500	33.7200	33.73	-2.204%	1,299,124	-14.171%
2024-01-30	32.130	34.5000	31.9900	34.49	+5.993%	1,142,830	-16.063%
2024-01-29	32.350	32.6300	32.0700	32.54	+0.339%	744,795	-11.033%
2024-01-26	31.210	32.4500	30.9100	32.43	+4.277%	858,936	-10.731%
2024-01-25	31.060	31.4100	30.6000	31.10	+1.369%	665,924	-6.913%
2024-01-24	30.600	30.7750	30.3600	30.68	+0.921%	697,701	-5.639%

.dark-mode .QFXLkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QFXLkX{ color: #333333; background-color: white; border: 2px solid #333333; }CVICVR ENERGY, INC.stock NYSE

CVI
CVR ENERGY, INC.
stock NYSE