CVR Energy Inc. Common Stock (CVI)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.01	19.57	19.01	19.54	580,110	19.54
4/01/2025	19.39	19.40	18.59	19.22	585,736	19.22
3/31/2025	19.54	19.91	19.39	19.40	600,150	19.40
3/28/2025	19.96	20.42	19.73	19.82	451,120	19.82
3/27/2025	20.11	20.15	19.66	20.14	584,615	20.14
3/26/2025	20.27	20.91	20.03	20.24	584,985	20.24
3/25/2025	20.28	20.50	19.91	20.03	929,573	20.03
3/24/2025	21.18	21.43	20.06	20.29	867,530	20.29
3/21/2025	21.82	21.82	21.10	21.20	1,598,021	21.20
3/20/2025	21.43	22.04	21.24	21.81	1,145,128	21.81
3/19/2025	21.13	21.99	21.07	21.83	1,107,240	21.83
3/18/2025	20.82	21.34	20.56	21.27	1,060,165	21.27
3/17/2025	19.30	20.77	19.28	20.68	1,168,406	20.68
3/14/2025	18.33	19.33	18.21	19.23	936,108	19.23
3/13/2025	18.29	18.60	17.98	18.31	746,496	18.31
3/12/2025	17.63	18.40	17.52	17.97	1,442,378	17.97
3/11/2025	18.42	18.72	17.87	17.96	1,232,473	17.96
3/10/2025	18.31	18.68	18.05	18.18	945,292	18.18
3/07/2025	18.30	18.90	18.05	18.06	1,155,572	18.06
3/06/2025	18.07	19.06	18.06	18.35	1,301,874	18.35
3/05/2025	17.78	18.33	17.47	18.12	1,243,860	18.12
3/04/2025	17.55	18.42	17.25	17.98	1,471,715	17.98
3/03/2025	18.52	18.71	17.42	17.71	1,423,034	17.71
2/28/2025	18.89	19.11	18.16	18.42	1,298,586	18.42
2/27/2025	19.89	20.26	18.99	19.05	1,510,982	19.05
2/26/2025	20.45	20.45	19.29	19.88	1,059,034	19.88
2/25/2025	21.15	21.18	20.17	20.54	1,236,369	20.54
2/24/2025	20.53	21.30	20.32	21.07	1,402,320	21.07
2/21/2025	20.26	20.62	20.00	20.35	1,106,754	20.35
2/20/2025	19.66	20.37	18.91	20.19	1,290,302	20.19
2/19/2025	20.71	22.20	19.49	19.86	3,452,435	19.86
2/18/2025	18.55	18.96	18.21	18.49	1,425,283	18.49
2/14/2025	18.40	18.70	18.27	18.56	554,100	18.56
2/13/2025	18.59	18.61	17.70	18.22	781,620	18.22
2/12/2025	19.28	19.40	18.49	18.61	626,169	18.61
2/11/2025	19.22	19.65	19.18	19.51	433,911	19.51
2/10/2025	18.58	19.44	18.58	19.27	770,623	19.27
2/07/2025	18.51	18.66	18.20	18.34	653,730	18.34
2/06/2025	19.04	19.09	18.29	18.39	610,782	18.39
2/05/2025	19.52	19.68	18.94	18.96	681,610	18.96
2/04/2025	18.77	19.77	18.72	19.66	652,651	19.66
2/03/2025	18.68	19.22	18.34	18.92	646,420	18.92
1/31/2025	18.90	19.42	18.51	18.95	731,052	18.95
1/30/2025	19.98	20.02	18.75	19.07	916,912	19.07
1/29/2025	19.32	19.81	19.16	19.67	887,116	19.67
1/28/2025	20.15	20.33	19.26	19.44	778,098	19.44
1/27/2025	20.84	21.00	20.13	20.22	707,818	20.22
1/24/2025	21.25	21.26	20.67	20.69	476,323	20.69
1/23/2025	20.47	21.30	20.44	21.28	665,780	21.28
1/22/2025	21.02	21.11	20.31	20.41	914,527	20.41
1/21/2025	21.02	21.46	20.52	21.35	1,054,432	21.35
1/17/2025	21.56	21.58	20.79	21.08	1,105,319	21.08
1/16/2025	21.00	21.67	20.95	21.62	813,331	21.62
1/15/2025	20.71	21.35	20.53	21.25	1,105,177	21.25
1/14/2025	20.39	20.87	20.02	20.48	1,012,318	20.48
1/13/2025	19.25	20.48	19.10	20.40	1,231,936	20.40
1/10/2025	18.94	19.06	18.61	18.95	688,182	18.95
1/08/2025	18.04	18.74	18.04	18.59	1,327,685	18.59
1/07/2025	18.22	18.36	17.99	18.22	921,783	18.22
1/06/2025	18.69	18.86	18.05	18.07	1,199,938	18.07
1/03/2025	18.71	18.78	18.33	18.73	986,447	18.73