CVR Energy (CVI) Price: 54.83

CVR Energy, Inc. (CVI)

54.83 +0.47 (+0.86%) USD | NYSE | Oct 02, 16:00

54.82 -0.02 (-0.03%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 02, 2026	54.83	56.24	52.84	54.83	784873.0
Oct 01, 2026	50.82	54.40	50.60	54.36	965602.0
Sep 30, 2026	51.00	53.33	50.95	50.99	1.078M
Sep 29, 2026	49.95	51.92	49.92	50.57	1.022M
Sep 28, 2026	52.00	52.87	49.82	50.75	1.214M
Sep 25, 2026	50.58	52.31	49.76	51.52	1.170M
Sep 24, 2026	52.55	52.99	51.06	51.30	901013.0
Sep 23, 2026	52.66	53.48	50.18	51.80	1.231M
Sep 22, 2026	52.00	54.11	51.22	52.13	1.142M
Sep 21, 2026	53.19	55.19	52.70	53.15	1.207M
Sep 18, 2026	54.10	54.64	53.04	53.69	1.885M
Sep 17, 2026	51.88	54.39	51.76	54.14	952326.0
Sep 16, 2026	51.05	53.93	50.75	53.05	1.327M
Sep 15, 2026	48.87	52.55	48.69	52.17	1.022M
Sep 14, 2026	50.25	51.11	47.47	48.63	1.671M
Sep 11, 2026	48.36	52.40	48.20	49.66	1.311M
Sep 10, 2026	48.76	50.27	48.20	48.60	1.657M
Sep 09, 2026	46.68	47.85	44.94	47.73	1.165M
Sep 08, 2026	45.00	46.28	44.88	46.12	1.197M
Sep 04, 2026	42.89	44.65	42.44	44.50	1.031M
Sep 03, 2026	42.45	43.64	42.11	43.58	989475.0
Sep 02, 2026	42.58	44.33	42.58	42.92	1.164M
Sep 01, 2026	42.94	43.15	41.14	42.87	1.097M
Aug 31, 2026	43.47	43.47	40.22	41.86	1.679M
Aug 28, 2026	39.85	42.20	39.85	41.76	929954.0

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