CVR Energy (CVI) Price: 40.93

CVR Energy, Inc. (CVI)

40.93 -0.13 (-0.32%) USD | NYSE | Nov 13, 16:00

40.94 +0.01 (+0.02%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2007. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	41.09	41.28	39.76	40.93	1.282M
Nov 12, 2026	40.57	41.74	40.32	41.06	1.575M
Nov 11, 2026	39.49	40.64	38.94	40.61	2.314M
Nov 10, 2026	38.70	39.42	37.57	38.71	2.097M
Nov 09, 2026	38.40	40.10	38.33	39.10	2.804M
Nov 06, 2026	39.12	40.63	37.22	38.13	3.245M
Nov 05, 2026	43.01	43.57	39.75	39.84	6.394M
Nov 04, 2026	47.21	47.30	39.79	43.01	13.43M
Nov 03, 2026	51.06	52.62	47.36	48.60	3.250M
Nov 02, 2026	57.21	58.69	55.74	55.92	772991.0
Oct 30, 2026	55.54	58.85	55.54	58.37	621892.0
Oct 29, 2026	57.75	57.98	55.05	56.82	564093.0
Oct 28, 2026	57.27	58.77	55.26	57.07	676237.0
Oct 27, 2026	61.47	61.75	56.45	57.43	1.186M
Oct 26, 2026	58.70	62.79	58.50	62.02	701628.0
Oct 23, 2026	59.06	59.21	57.28	58.16	770903.0
Oct 22, 2026	61.46	61.46	57.47	58.63	611286.0
Oct 21, 2026	62.07	62.66	59.47	60.73	855414.0
Oct 20, 2026	60.04	62.40	59.34	61.87	631409.0
Oct 19, 2026	62.00	63.46	58.78	59.89	821861.0
Oct 16, 2026	62.50	62.92	60.38	61.42	584400.0
Oct 15, 2026	60.80	62.85	60.11	61.68	932938.0
Oct 14, 2026	63.30	63.51	61.25	61.96	522361.0
Oct 13, 2026	59.46	63.31	59.31	63.12	813038.0
Oct 12, 2026	59.16	59.56	57.84	58.91	778996.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks