Free Trial

CVR Energy (CVI) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free cvi Stock Alerts
$29.51
+0.14 (+0.48%)
(As of 11:39 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CVR Energy Stock Price Performance

5 Day
Performance
-11.17%
1 Month
Performance
-18.86%
3 Month
Performance
-12.00%
6 Month
Performance
-12.02%
Year-To-Date
Performance
-2.61%
1 Year
Performance
+12.63%
Receive CVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CVR Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

CVI Stock Chart for Thursday, May, 2, 2024

CVI Chart by TradingView

CVR Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$30.33$29.36
-3.20%		$30.95$28.951.87 million shs$2.95 billion
04/30/2024$33.12$30.33
-8.42%		$33.47$30.332.05 million shs$3.05 billion
04/29/2024$33.22$33.12
-0.30%		$33.35$32.70915,441 shs$3.33 billion
04/26/2024$33.38$33.21
-0.51%		$33.38$32.80727,365 shs$3.34 billion
04/25/2024$33.55$33.38
-0.51%		$33.47$32.64487,712 shs$3.36 billion
04/24/2024$33.71$33.55
-0.47%		$33.63$32.99579,670 shs$3.37 billion
04/23/2024$33.11$33.71
+1.81%		$34.08$32.70770,105 shs$3.39 billion
04/22/2024$32.82$33.11
+0.88%		$33.61$32.45594,884 shs$3.33 billion
04/19/2024$32.53$32.82
+0.88%		$33.01$32.40682,379 shs$3.30 billion
04/18/2024$33.40$32.53
-2.60%		$33.52$32.52615,220 shs$3.27 billion
04/17/2024$33.93$33.40
-1.56%		$34.16$33.35562,152 shs$3.36 billion
04/16/2024$34.54$33.93
-1.77%		$34.50$33.56639,727 shs$3.41 billion
04/15/2024$35.14$34.54
-1.71%		$35.32$34.28589,302 shs$3.47 billion
04/12/2024$35.43$35.13
-0.85%		$36.06$34.81743,968 shs$3.53 billion
04/11/2024$35.03$35.43
+1.16%		$35.68$34.75729,055 shs$3.56 billion
04/10/2024$35.24$35.03
-0.61%		$35.54$34.48887,732 shs$3.52 billion
04/09/2024$36.33$35.24
-3.00%		$36.57$35.05904,995 shs$3.54 billion
04/08/2024$37.57$36.33
-3.30%		$37.66$36.31763,501 shs$3.65 billion
04/05/2024$37.28$37.57
+0.78%		$38.02$37.19550,374 shs$3.78 billion
04/04/2024$37.61$37.28
-0.88%		$37.92$37.03487,130 shs$3.75 billion
04/03/2024$36.37$37.61
+3.41%		$38.07$36.35880,019 shs$3.78 billion
04/02/2024$36.72$36.37
-0.95%		$37.60$35.901.22 million shs$3.66 billion
04/01/2024$35.66$36.72
+2.97%		$36.96$35.221.03 million shs$3.69 billion
03/29/2024$35.66$35.66$35.96$34.701.16 million shs$3.58 billion
03/28/2024$34.86$35.66
+2.29%		$35.96$34.731.16 million shs$3.58 billion
03/27/2024$35.15$34.86
-0.83%		$35.52$34.761.05 million shs$3.50 billion
03/26/2024$36.16$35.15
-2.79%		$36.46$35.15850,670 shs$3.53 billion
03/25/2024$36.42$36.16
-0.71%		$37.02$35.84536,155 shs$3.64 billion
03/22/2024$36.70$36.42
-0.76%		$36.54$35.96551,272 shs$3.66 billion
03/21/2024$36.78$36.70
-0.22%		$37.34$36.55839,972 shs$3.69 billion
03/20/2024$36.25$36.78
+1.46%		$36.99$35.53790,715 shs$3.70 billion
03/19/2024$35.58$36.25
+1.88%		$36.46$35.50938,906 shs$3.64 billion
03/18/2024$35.90$35.58
-0.89%		$36.06$35.37774,864 shs$3.58 billion
03/15/2024$34.43$35.91
+4.30%		$36.15$34.822.24 million shs$3.61 billion
03/14/2024$34.70$34.43
-0.78%		$35.23$33.791.07 million shs$3.46 billion
03/13/2024$32.52$34.70
+6.70%		$34.89$33.321.18 million shs$3.49 billion
03/12/2024$32.87$32.52
-1.06%		$33.36$32.52670,952 shs$3.27 billion
03/11/2024$33.09$32.87
-0.66%		$33.41$32.57610,294 shs$3.30 billion
03/08/2024$33.67$33.09
-1.72%		$33.87$32.72772,004 shs$3.33 billion
03/07/2024$32.20$33.67
+4.57%		$33.90$32.49695,846 shs$3.38 billion
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/06/2024$32.14$32.20
+0.19%		$32.64$31.72847,704 shs$3.24 billion
03/05/2024$32.11$32.14
+0.09%		$32.66$31.82789,911 shs$3.23 billion
03/04/2024$32.77$32.11
-2.01%		$33.40$32.11875,377 shs$3.23 billion
03/01/2024$33.18$32.77
-1.25%		$33.40$32.441.04 million shs$3.29 billion
02/29/2024$32.05$33.18
+3.53%		$33.24$31.971.25 million shs$3.34 billion
02/28/2024$33.56$32.05
-4.50%		$33.21$32.011.28 million shs$3.22 billion
02/27/2024$33.56$33.56$34.04$33.38888,218 shs$3.37 billion
02/26/2024$33.43$33.56
+0.39%		$34.18$33.081.23 million shs$3.37 billion
02/23/2024$32.46$33.41
+2.93%		$33.52$32.061.35 million shs$3.36 billion
02/22/2024$33.44$32.46
-2.93%		$33.46$32.151.90 million shs$3.26 billion
02/21/2024$34.47$33.44
-2.99%		$34.92$32.791.72 million shs$3.36 billion
02/20/2024$35.05$34.47
-1.65%		$35.01$33.941.57 million shs$3.47 billion
02/19/2024$35.05$35.05$35.76$34.991.01 million shs$3.52 billion
02/16/2024$35.66$35.05
-1.71%		$35.76$34.991.01 million shs$3.52 billion
02/15/2024$35.26$35.66
+1.13%		$36.10$35.14936,791 shs$3.58 billion
02/14/2024$35.08$35.26
+0.53%		$35.75$34.50959,659 shs$3.54 billion
02/13/2024$35.47$35.08
-1.11%		$35.45$34.55751,024 shs$3.53 billion
02/12/2024$35.26$35.47
+0.60%		$35.83$35.26615,479 shs$3.57 billion
02/09/2024$35.04$35.26
+0.63%		$35.52$34.81553,760 shs$3.54 billion
02/08/2024$34.47$35.04
+1.65%		$35.44$34.43678,605 shs$3.52 billion
02/07/2024$33.50$34.47
+2.90%		$34.68$33.37668,765 shs$3.47 billion
02/06/2024$33.97$33.50
-1.37%		$34.62$33.49785,410 shs$3.37 billion
02/05/2024$33.53$33.97
+1.30%		$34.14$32.66622,429 shs$3.41 billion
02/02/2024$33.79$33.54
-0.75%		$34.38$33.15791,030 shs$3.37 billion
02/01/2024$33.72$33.79
+0.21%		$34.53$32.911.15 million shs$3.40 billion

Related Companies:
This page (NYSE:CVI) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
AI finds its first serious application
Wall Street Star
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society