CVR Energy Inc (CVI) Historical Stock Data
33.54 ↓0.52 (-1.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVI is down -0.15% a day on average. There have been 18 days where CVR Energy Inc closed green and 12 days where CVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 34.00 | 33.54 | ↓$0.46 (-1.35%) | 33.49 | 34.43 | 503.54K |
| 2025-12-04 | 34.23 | 34.06 | ↓$0.17 (-0.50%) | 33.68 | 34.59 | 532.39K |
| 2025-12-03 | 34.60 | 34.31 | ↓$0.29 (-0.84%) | 33.72 | 34.89 | 818.41K |
| 2025-12-02 | 34.57 | 34.62 | ↑$0.05 (0.14%) | 33.50 | 34.76 | 513.67K |
| 2025-12-01 | 34.66 | 35.08 | ↑$0.42 (1.21%) | 34.58 | 35.45 | 454.57K |
| 2025-11-28 | 34.16 | 34.53 | ↑$0.37 (1.08%) | 34.16 | 34.82 | 306.20K |
| 2025-11-26 | 34.28 | 34.41 | ↑$0.13 (0.38%) | 34.08 | 34.83 | 690.96K |
| 2025-11-25 | 34.15 | 34.19 | ↑$0.04 (0.12%) | 33.25 | 34.62 | 662.47K |
| 2025-11-24 | 34.11 | 34.47 | ↑$0.36 (1.06%) | 33.52 | 34.53 | 526.58K |
| 2025-11-21 | 34.24 | 34.48 | ↑$0.24 (0.70%) | 33.91 | 34.81 | 469.21K |
| 2025-11-20 | 35.69 | 34.34 | ↓$1.35 (-3.78%) | 34.23 | 36.48 | 475.71K |
| 2025-11-19 | 35.53 | 35.72 | ↑$0.19 (0.53%) | 35.14 | 36.25 | 564.90K |
| 2025-11-18 | 36.07 | 36.83 | ↑$0.76 (2.11%) | 35.72 | 36.87 | 774.09K |
| 2025-11-17 | 36.89 | 36.29 | ↓$0.60 (-1.63%) | 35.89 | 37.53 | 626.03K |
| 2025-11-14 | 36.50 | 37.11 | ↑$0.61 (1.67%) | 36.09 | 37.65 | 516.54K |
| 2025-11-13 | 36.69 | 36.38 | ↓$0.31 (-0.84%) | 36.13 | 37.16 | 602.10K |
| 2025-11-12 | 36.72 | 36.75 | ↑$0.03 (0.08%) | 36.54 | 37.52 | 1.18M |
| 2025-11-11 | 37.10 | 37.09 | ↓$0.01 (-0.03%) | 36.45 | 37.48 | 651.82K |
| 2025-11-10 | 36.53 | 36.90 | ↑$0.37 (1.01%) | 35.82 | 37.39 | 1.02M |
| 2025-11-07 | 36.87 | 36.45 | ↓$0.42 (-1.14%) | 35.44 | 37.03 | 1.19M |
| 2025-11-06 | 36.40 | 36.58 | ↑$0.18 (0.49%) | 36.25 | 37.93 | 1.08M |
| 2025-11-05 | 36.64 | 36.21 | ↓$0.43 (-1.17%) | 35.44 | 36.65 | 1.42M |
| 2025-11-04 | 35.86 | 36.50 | ↑$0.64 (1.78%) | 34.32 | 36.72 | 1.34M |
| 2025-11-03 | 35.44 | 36.81 | ↑$1.37 (3.87%) | 35.16 | 36.90 | 1.20M |
| 2025-10-31 | 36.74 | 35.59 | ↓$1.15 (-3.13%) | 34.74 | 36.79 | 2.20M |
| 2025-10-30 | 40.13 | 37.10 | ↓$3.03 (-7.55%) | 37.06 | 41.67 | 1.64M |
| 2025-10-29 | 38.16 | 39.18 | ↑$1.02 (2.67%) | 37.99 | 39.84 | 1.18M |
| 2025-10-28 | 39.42 | 38.40 | ↓$1.02 (-2.59%) | 38.10 | 39.67 | 0.98M |
| 2025-10-27 | 40.00 | 40.01 | ↑$0.01 (0.02%) | 39.25 | 40.28 | 1.20M |
| 2025-10-24 | 39.12 | 39.58 | ↑$0.46 (1.18%) | 38.77 | 40.27 | 890.31K |
Create an account or log in to view more rows.
$CVI Not another do nothing day
$CVI we need those buyers and volume.
$CVI Green by EOD guarentee
$CVI gonna take my L with this one
$CVI now is the time to slap that ask!!!
$CVI I like the stock!
$CVI omg lol
$CVI LFFGG
$CVI the price is wrong
$CVI come on bulls we can do it
don’t let bears win