CVR Energy Inc. Common Stock (CVI)

20.29Last Price

-0.91 (-4.29%)Change

CVR Energy Inc is a diversified energy company that operates in the oil and gas sector, primarily focusing on refining and fertilizer manufacturing

The company manages refineries that convert crude oil into various petroleum products, including gasoline, diesel, and other fuels. Additionally, CVR Energy is involved in the production of nitrogen fertilizers, which are essential for agricultural purposes, thereby supporting both the energy and agricultural industries. Through its integrated operations, the company aims to provide energy solutions while enhancing agricultural productivity, contributing to essential sectors of the economy.

Date Range:

2024-12-24 - 2025-03-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	18.95	19.05	18.69	18.78	658,235	18.78
12/31/2024	18.56	0.00	18.74	18.74	0	18.74
12/30/2024	18.47	18.83	18.13	18.56	1,412,190	18.56
12/27/2024	18.29	18.57	17.96	18.47	1,167,753	18.47
12/26/2024	18.05	18.37	17.86	18.29	1,297,796	18.29