CVR Energy Inc. Common Stock (CVI)

Historical Prices For CVR Energy Inc. Common Stock (CVI)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	29.31	29.80	28.54	28.60	726,181	28.60
7/17/2025	28.96	29.38	28.77	28.93	1,019,051	28.93
7/16/2025	30.85	30.93	28.89	28.94	1,339,131	28.94
7/15/2025	30.43	31.21	30.25	30.79	1,051,902	30.79
7/14/2025	31.79	31.96	30.77	30.98	869,233	30.98
7/11/2025	32.20	32.49	31.87	32.23	661,596	32.23
7/10/2025	30.78	32.67	30.49	32.49	1,394,691	32.49
7/09/2025	30.31	31.02	30.27	30.88	851,684	30.88
7/08/2025	30.27	30.73	30.16	30.56	859,314	30.56
7/07/2025	29.43	30.27	29.32	30.21	853,031	30.21
7/03/2025	29.35	30.06	29.34	29.86	458,339	29.86
7/02/2025	28.03	29.67	27.91	29.55	1,123,974	29.55
7/01/2025	26.98	28.24	26.68	27.87	1,436,357	27.87
6/30/2025	27.11	27.50	26.77	26.85	1,030,788	26.85
6/27/2025	26.28	27.22	25.85	27.19	2,536,387	27.19
6/26/2025	27.00	27.12	26.32	26.35	1,261,700	26.35
6/25/2025	26.89	27.33	26.57	26.86	713,694	26.86
6/24/2025	26.52	26.99	26.30	26.87	1,035,744	26.87
6/23/2025	27.53	27.95	26.80	26.90	963,406	26.90
6/20/2025	27.41	27.76	26.95	27.51	1,312,553	27.51
6/18/2025	28.16	28.48	27.14	27.41	1,279,876	27.41
6/17/2025	27.76	28.60	27.40	28.28	1,262,655	28.28
6/16/2025	26.73	28.03	26.73	27.67	1,165,274	27.67
6/13/2025	25.92	27.00	25.54	26.95	952,397	26.95
6/12/2025	25.42	25.97	25.00	25.68	695,007	25.68
6/11/2025	24.99	25.86	24.80	25.81	998,518	25.81
6/10/2025	24.20	24.96	24.13	24.72	1,052,646	24.72
6/09/2025	23.80	24.19	23.39	23.82	614,482	23.82
6/06/2025	23.50	23.80	23.17	23.47	581,963	23.47
6/05/2025	23.55	23.57	23.00	23.22	942,555	23.22
6/04/2025	23.64	24.01	22.93	23.41	880,712	23.41
6/03/2025	23.34	24.20	23.06	23.75	695,652	23.75
6/02/2025	23.82	23.82	22.63	23.26	720,497	23.26
5/30/2025	23.39	24.17	23.18	23.39	992,543	23.39
5/29/2025	23.10	23.54	22.93	23.50	712,938	23.50
5/28/2025	23.78	23.82	22.95	23.04	1,077,701	23.04
5/27/2025	23.65	24.13	23.56	23.86	1,207,955	23.86
5/23/2025	23.49	23.57	22.86	23.50	1,034,034	23.50
5/22/2025	22.06	24.08	22.00	23.89	1,263,911	23.89
5/21/2025	23.07	23.16	22.20	22.26	882,703	22.26
5/20/2025	23.98	23.98	23.14	23.24	527,638	23.24
5/19/2025	23.59	24.02	23.40	23.98	774,216	23.98
5/16/2025	24.43	24.59	23.82	23.97	948,909	23.97
5/15/2025	23.04	24.37	23.04	24.36	985,789	24.36
5/14/2025	22.75	23.59	22.46	23.44	1,176,583	23.44
5/13/2025	22.38	23.20	22.27	22.99	937,447	22.99
5/12/2025	22.00	22.73	21.78	22.05	1,115,686	22.05
5/09/2025	21.26	21.46	20.90	21.34	977,097	21.34
5/08/2025	20.78	21.36	20.69	21.05	847,886	21.05
5/07/2025	20.87	20.93	20.30	20.63	857,868	20.63
5/06/2025	20.38	21.11	20.24	20.82	1,147,064	20.82
5/05/2025	20.19	20.87	20.10	20.21	1,351,170	20.21
5/02/2025	19.60	20.24	19.50	20.20	1,011,735	20.20
5/01/2025	18.88	19.78	18.75	19.35	1,333,888	19.35
4/30/2025	19.22	19.25	18.73	18.86	1,063,001	18.86
4/29/2025	18.58	19.84	17.95	19.48	1,908,522	19.48
4/28/2025	18.37	18.86	18.33	18.71	917,765	18.71
4/25/2025	18.05	18.53	17.91	18.41	694,752	18.41
4/24/2025	18.02	18.52	17.93	18.30	991,488	18.30
4/23/2025	18.93	18.93	17.56	17.88	1,055,639	17.88
4/22/2025	18.51	18.91	18.33	18.47	725,328	18.47
4/21/2025	18.17	18.35	17.84	18.25	570,481	18.25