CVI - CVR ENERGY INC
27.08
0.630 2.326%
Share volume: 1,696,544
Last Updated: 03-05-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$26.45
0.63
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $26.74 | $26.74 | $27.81 | $27.81 | $26.59 | $26.59 | $27.08 | $27.08 | 1,696,544 | $1,696,544.00 |
| 03-04-2026 | $24.89 | $24.89 | $26.45 | $26.45 | $24.66 | $24.66 | $26.45 | $26.45 | 1,163,368 | $1,163,368.00 |
| 03-03-2026 | $25.07 | $25.07 | $25.28 | $25.28 | $24.31 | $24.31 | $25.02 | $25.02 | 1,233,710 | $1,233,710.00 |
| 03-02-2026 | $25.34 | $25.34 | $25.37 | $25.37 | $24.47 | $24.47 | $24.93 | $24.93 | 1,221,516 | $1,221,516.00 |
| 02-27-2026 | $23.81 | $23.81 | $24.20 | $24.20 | $22.93 | $22.93 | $24.16 | $24.16 | 1,960,021 | $1,960,021.00 |
| 02-26-2026 | $23.06 | $23.06 | $23.98 | $23.98 | $22.81 | $22.81 | $23.63 | $23.63 | 1,454,317 | $1,454,317.00 |
| 02-25-2026 | $22.72 | $22.72 | $23.29 | $23.29 | $22.19 | $22.19 | $23.11 | $23.11 | 1,720,756 | $1,720,756.00 |
| 02-24-2026 | $21.02 | $21.02 | $21.73 | $21.73 | $20.96 | $20.96 | $21.71 | $21.71 | 1,736,483 | $1,736,483.00 |
| 02-23-2026 | $20.66 | $20.66 | $21.20 | $21.20 | $20.48 | $20.48 | $21.07 | $21.07 | 2,049,498 | $2,049,498.00 |
| 02-20-2026 | $21.11 | $21.11 | $21.44 | $21.44 | $20.33 | $20.33 | $20.72 | $20.72 | 2,841,130 | $2,841,130.00 |