CVI - CVR ENERGY INC
29.44
-3.420 -11.617%
Share volume: 1,722,596
Last Updated: 04-17-2026
Petroleum And Natural Gas/Petroleum Refining:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$32.86
-3.42
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $30.71 | $30.71 | $30.75 | $30.75 | $28.79 | $28.79 | $29.44 | $29.44 | 1,722,596 | $1,720,433.00 |
| 04-16-2026 | $32.00 | $32.00 | $33.22 | $33.22 | $31.95 | $31.95 | $32.86 | $32.86 | 940,036 | $940,036.00 |
| 04-15-2026 | $30.03 | $30.03 | $32.06 | $32.06 | $30.03 | $30.03 | $31.64 | $31.64 | 1,196,961 | $1,196,961.00 |
| 04-14-2026 | $31.32 | $31.32 | $31.44 | $31.44 | $30.08 | $30.08 | $30.13 | $30.13 | 776,244 | $776,244.00 |
| 04-13-2026 | $31.31 | $31.31 | $32.18 | $32.18 | $30.69 | $30.69 | $31.32 | $31.32 | 831,816 | $831,816.00 |
| 04-10-2026 | $30.00 | $30.00 | $31.12 | $31.12 | $29.66 | $29.66 | $30.65 | $30.65 | 807,155 | $807,155.00 |
| 04-09-2026 | $32.80 | $32.80 | $33.29 | $33.29 | $30.18 | $30.18 | $30.53 | $30.53 | 1,277,972 | $1,277,972.00 |
| 04-08-2026 | $30.31 | $30.31 | $32.84 | $32.84 | $30.00 | $30.00 | $32.68 | $32.68 | 1,557,451 | $1,557,451.00 |
| 04-07-2026 | $32.47 | $32.47 | $33.52 | $33.52 | $32.47 | $32.47 | $33.03 | $33.03 | 834,942 | $834,942.00 |
| 04-06-2026 | $30.91 | $30.91 | $32.58 | $32.58 | $30.84 | $30.84 | $32.54 | $32.54 | 873,906 | $873,906.00 |