CVR Energy Inc (CVI) Historical Stock Data
26.35 ↑0.06 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVI is down -0.66% a day on average. There have been 13 days where CVR Energy Inc closed green and 17 days where CVI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 26.13 | 26.35 | ↑$0.22 (0.84%) | 25.78 | 26.44 | 688.37K |
| 2025-12-23 | 26.72 | 26.29 | ↓$0.43 (-1.61%) | 26.06 | 26.72 | 1.30M |
| 2025-12-22 | 27.85 | 26.61 | ↓$1.24 (-4.45%) | 26.57 | 28.04 | 0.97M |
| 2025-12-19 | 28.29 | 27.56 | ↓$0.73 (-2.58%) | 27.35 | 28.68 | 0.98M |
| 2025-12-18 | 29.30 | 28.29 | ↓$1.01 (-3.45%) | 28.10 | 29.33 | 1.29M |
| 2025-12-17 | 29.91 | 29.45 | ↓$0.46 (-1.54%) | 28.91 | 30.01 | 613.04K |
| 2025-12-16 | 30.62 | 29.85 | ↓$0.77 (-2.51%) | 29.35 | 30.84 | 1.34M |
| 2025-12-15 | 31.12 | 30.97 | ↓$0.15 (-0.48%) | 30.73 | 31.37 | 651.23K |
| 2025-12-12 | 31.04 | 31.20 | ↑$0.16 (0.52%) | 30.50 | 31.32 | 668.82K |
| 2025-12-11 | 31.27 | 31.22 | ↓$0.05 (-0.16%) | 30.71 | 31.52 | 1.01M |
| 2025-12-10 | 32.30 | 31.69 | ↓$0.61 (-1.89%) | 31.12 | 32.30 | 1.94M |
| 2025-12-09 | 32.65 | 32.48 | ↓$0.17 (-0.52%) | 32.02 | 32.91 | 616.21K |
| 2025-12-08 | 33.34 | 32.62 | ↓$0.72 (-2.16%) | 32.28 | 33.40 | 682.70K |
| 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 |
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