5 DAY PERFORMANCE
+14.29%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+7.52%
6 MONTH PERFORMANCE
+53.65%
YEAR-TO-DATE PERFORMANCE
+39.94%
1 YEAR PERFORMANCE
+31.85%
CVR Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $35.82 | $35.72 (-0.28%) | $35.82 | $35.06 | 30.89 K | |
| 08/13/2026 | $34.74 | $35.60 (2.48%) | $35.63 | $34.13 | 484.65 K | $3.58 B |
| 08/12/2026 | $33.55 | $35.04 (4.44%) | $35.16 | $33.55 | 966.80 K | $3.52 B |
| 08/11/2026 | $32.78 | $34.05 (3.87%) | $34.39 | $32.51 | 1.16 M | $3.42 B |
| 08/10/2026 | $31.86 | $32.42 (1.76%) | $32.84 | $31.86 | 985.04 K | $3.26 B |
| 08/07/2026 | $30.78 | $31.15 (1.2%) | $31.68 | $29.80 | 802.80 K | $3.13 B |
| 08/06/2026 | $31.72 | $31.37 (-1.1%) | $31.79 | $30.46 | 978.93 K | $3.15 B |
| 08/05/2026 | $33.24 | $31.20 (-6.14%) | $33.35 | $31.17 | 1.05 M | $3.14 B |
| 08/04/2026 | $32.31 | $33.33 (3.16%) | $33.45 | $31.86 | 953.93 K | $3.35 B |
| 08/03/2026 | $34.82 | $32.89 (-5.54%) | $35.27 | $32.73 | 1.33 M | $3.31 B |
| 07/31/2026 | $38.38 | $35.62 (-7.19%) | $38.87 | $35.32 | 1.43 M | $3.58 B |
| 07/30/2026 | $36.00 | $38.08 (5.78%) | $39.91 | $35.83 | 2.39 M | $3.83 B |
| 07/29/2026 | $34.66 | $34.62 (-0.12%) | $35.44 | $34.28 | 993.88 K | $3.48 B |
| 07/28/2026 | $34.17 | $33.74 (-1.26%) | $34.73 | $32.73 | 827.02 K | $3.39 B |
| 07/27/2026 | $32.63 | $34.07 (4.41%) | $34.15 | $32.61 | 1.28 M | $3.42 B |
| 07/24/2026 | $33.53 | $33.45 (-0.24%) | $34.25 | $32.67 | 724.52 K | $3.36 B |
| 07/23/2026 | $36.05 | $33.94 (-5.85%) | $36.05 | $33.82 | 884.86 K | $3.41 B |
| 07/22/2026 | $35.88 | $34.88 (-2.79%) | $36.06 | $34.55 | 530.00 K | $3.51 B |
| 07/21/2026 | $35.00 | $35.40 (1.14%) | $35.79 | $34.04 | 1.06 M | $3.56 B |
| 07/20/2026 | $34.85 | $34.66 (-0.55%) | $35.83 | $34.64 | 700.64 K | $3.48 B |
| 07/17/2026 | $34.03 | $35.13 (3.23%) | $35.17 | $33.67 | 761.10 K | $3.53 B |
| 07/16/2026 | $33.26 | $33.46 (0.6%) | $33.90 | $32.82 | 646.13 K | $3.36 B |
| 07/15/2026 | $33.40 | $32.55 (-2.54%) | $33.40 | $31.68 | 983.64 K | $3.27 B |
| 07/14/2026 | $33.89 | $33.58 (-0.91%) | $33.89 | $32.99 | 1.10 M | $3.37 B |
| 07/13/2026 | $31.67 | $33.46 (5.65%) | $33.88 | $31.67 | 1.03 M | $3.36 B |
| 07/10/2026 | $31.64 | $30.97 (-2.12%) | $31.84 | $30.26 | 736.50 K | $3.11 B |
| 07/09/2026 | $30.62 | $31.28 (2.16%) | $31.30 | $30.34 | 960.80 K | $3.14 B |
| 07/08/2026 | $29.56 | $30.76 (4.06%) | $31.46 | $29.42 | 1.05 M | $3.09 B |
| 07/07/2026 | $28.96 | $28.65 (-1.07%) | $28.99 | $27.89 | 827.15 K | $2.88 B |
| 07/06/2026 | $28.39 | $28.88 (1.73%) | $29.59 | $28.30 | 686.90 K | $2.90 B |
| 07/02/2026 | $28.70 | $28.48 (-0.77%) | $29.48 | $28.31 | 690.06 K | $2.86 B |
| 07/01/2026 | $27.21 | $28.65 (5.29%) | $28.77 | $27.21 | 877.51 K | $2.88 B |
| 06/30/2026 | $28.56 | $27.54 (-3.57%) | $28.91 | $27.26 | 844.40 K | $2.77 B |
| 06/29/2026 | $27.72 | $28.10 (1.37%) | $29.30 | $27.50 | 1.33 M | $2.82 B |
| 06/26/2026 | $26.95 | $27.10 (0.56%) | $27.15 | $26.32 | 1.82 M | $2.72 B |
| 06/25/2026 | $26.68 | $27.31 (2.36%) | $27.96 | $26.61 | 1.50 M | $2.74 B |
| 06/24/2026 | $26.48 | $26.80 (1.21%) | $27.51 | $26.20 | 1.00 M | $2.69 B |
| 06/23/2026 | $26.40 | $27.20 (3.03%) | $27.67 | $26.05 | 2.14 M | $2.73 B |
| 06/22/2026 | $27.71 | $27.90 (0.69%) | $27.95 | $26.96 | 929.49 K | $2.80 B |
| 06/18/2026 | $27.42 | $27.40 (-0.07%) | $27.62 | $26.53 | 2.15 M | $2.75 B |
| 06/17/2026 | $28.45 | $27.68 (-2.71%) | $28.50 | $27.50 | 1.08 M | $2.78 B |
| 06/16/2026 | $28.50 | $28.52 (0.07%) | $28.88 | $28.20 | 727.31 K | $2.87 B |
| 06/15/2026 | $29.12 | $28.88 (-0.82%) | $29.20 | $28.29 | 885.80 K | $2.90 B |
| 06/12/2026 | $30.04 | $30.67 (2.1%) | $31.15 | $29.95 | 1.00 M | $3.08 B |
| 06/11/2026 | $31.73 | $30.39 (-4.22%) | $32.45 | $30.11 | 1.21 M | $3.05 B |
| 06/10/2026 | $31.58 | $31.15 (-1.36%) | $32.04 | $31.13 | 863.66 K | $3.13 B |
| 06/09/2026 | $32.88 | $31.38 (-4.56%) | $33.12 | $31.19 | 1.21 M | $3.15 B |
| 06/08/2026 | $33.76 | $33.32 (-1.3%) | $34.25 | $33.00 | 468.31 K | $3.35 B |
| 06/05/2026 | $33.38 | $33.15 (-0.69%) | $34.33 | $32.91 | 773.53 K | $3.33 B |
| 06/04/2026 | $33.77 | $33.75 (-0.06%) | $34.49 | $33.43 | 810.83 K | $3.39 B |
| 06/03/2026 | $36.00 | $35.51 (-1.36%) | $36.43 | $35.20 | 603.60 K | $3.57 B |
| 06/02/2026 | $34.54 | $35.66 (3.24%) | $35.95 | $34.49 | 592.70 K | $3.58 B |
| 06/01/2026 | $34.00 | $34.92 (2.71%) | $35.10 | $33.54 | 601.40 K | $3.51 B |
| 05/29/2026 | $33.47 | $33.22 (-0.75%) | $34.08 | $33.05 | 851.40 K | $3.34 B |
| 05/28/2026 | $32.92 | $33.62 (2.13%) | $33.91 | $32.53 | 591.90 K | $3.38 B |
| 05/27/2026 | $31.11 | $32.02 (2.93%) | $32.20 | $30.59 | 515.40 K | $3.22 B |
| 05/26/2026 | $31.90 | $31.67 (-0.72%) | $32.79 | $31.18 | 501.30 K | $3.18 B |
| 05/22/2026 | $31.75 | $32.45 (2.2%) | $32.67 | $31.41 | 601.30 K | $3.26 B |
| 05/21/2026 | $33.98 | $31.84 (-6.3%) | $34.00 | $31.75 | 745.14 K | $3.20 B |
| 05/20/2026 | $34.22 | $33.48 (-2.16%) | $34.55 | $32.74 | 907.01 K | $3.36 B |
| 05/19/2026 | $34.69 | $34.34 (-1.01%) | $34.69 | $33.22 | 762.60 K | $3.45 B |
| 05/18/2026 | $33.55 | $34.54 (2.95%) | $35.15 | $32.34 | 1.04 M | $3.47 B |
| 05/15/2026 | $33.51 | $33.89 (1.13%) | $34.50 | $33.49 | 1.27 M | $3.41 B |
| 05/14/2026 | $34.00 | $33.11 (-2.62%) | $34.23 | $32.92 | 728.10 K | $3.33 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.
