CVR Energy Inc. Common Stock (CVI)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	37.04	39.53	37.02	39.15	1,784,895	39.15
10/22/2025	35.18	36.55	34.48	36.28	1,356,158	36.28
10/21/2025	34.73	35.21	34.26	34.75	1,165,636	34.75
10/20/2025	34.42	35.06	34.41	34.89	599,772	34.89
10/17/2025	33.58	34.47	33.32	34.30	1,262,223	34.30
10/16/2025	34.49	34.51	32.93	33.29	981,761	33.29
10/15/2025	35.68	35.99	34.22	34.30	912,796	34.30
10/14/2025	34.65	36.02	34.54	35.30	1,011,135	35.30
10/13/2025	35.15	35.42	34.40	35.32	843,151	35.32
10/10/2025	35.40	35.78	33.87	33.93	1,035,193	33.93
10/09/2025	37.03	37.10	35.73	35.91	986,971	35.91
10/08/2025	36.50	36.95	36.76	36.76	1,194,328	36.76
10/07/2025	36.66	36.72	35.70	36.44	1,681,417	36.44
10/06/2025	36.99	37.48	36.55	36.74	1,448,397	36.74
10/03/2025	37.75	38.30	36.83	36.94	1,401,440	36.94
10/02/2025	36.39	37.33	36.08	37.20	1,542,339	37.20
10/01/2025	36.04	37.66	35.50	36.57	1,688,544	36.57
9/30/2025	36.44	37.17	36.15	36.48	1,833,522	36.48
9/29/2025	36.74	37.50	36.05	36.82	1,783,022	36.82
9/26/2025	36.00	36.37	35.60	36.31	1,400,636	36.31
9/25/2025	35.19	36.30	34.80	36.00	2,192,659	36.00
9/24/2025	35.74	35.74	34.84	34.85	1,924,394	34.85
9/23/2025	35.45	36.51	34.94	35.31	2,543,924	35.31
9/22/2025	34.42	35.65	34.10	35.37	2,747,014	35.37
9/19/2025	33.89	34.32	33.23	34.26	3,690,001	34.26
9/18/2025	33.16	34.04	32.55	33.87	2,537,961	33.87
9/17/2025	33.06	33.69	32.61	33.10	2,098,866	33.10
9/16/2025	30.73	33.35	30.70	33.18	2,838,055	33.18
9/15/2025	30.55	31.19	29.81	30.47	2,351,268	30.47
9/12/2025	31.98	32.14	31.12	31.16	2,405,061	31.16
9/11/2025	31.81	32.45	31.09	31.82	2,639,503	31.82
9/10/2025	33.13	33.23	31.53	31.92	2,631,183	31.92
9/09/2025	31.17	33.24	30.97	33.13	3,499,172	33.13
9/08/2025	31.41	31.50	30.09	30.83	2,475,945	30.83
9/05/2025	30.45	31.59	30.26	31.43	2,094,450	31.43
9/04/2025	30.79	31.35	30.62	30.97	1,751,649	30.97
9/03/2025	31.56	32.20	30.82	30.89	1,392,445	30.89
9/02/2025	30.70	31.88	30.38	31.79	2,582,655	31.79
8/29/2025	29.72	30.59	29.51	30.49	2,523,817	30.49
8/28/2025	29.66	30.13	29.24	29.66	2,286,006	29.66
8/27/2025	28.09	29.91	28.09	29.58	2,258,245	29.58
8/26/2025	28.09	28.35	27.79	28.26	2,317,311	28.26
8/25/2025	27.47	28.48	27.29	28.42	1,888,304	28.42
8/22/2025	26.76	29.10	25.89	27.28	3,767,714	27.28
8/21/2025	28.88	29.15	26.79	26.84	2,923,381	26.84
8/20/2025	27.19	29.07	26.90	28.89	2,319,108	28.89
8/19/2025	27.11	27.24	26.53	27.01	1,341,905	27.01
8/18/2025	27.00	27.24	26.41	27.02	1,549,459	27.02
8/15/2025	27.12	27.39	26.58	27.06	1,287,023	27.06
8/14/2025	26.85	27.14	26.49	27.00	1,727,266	27.00
8/13/2025	26.00	27.01	25.84	26.91	1,637,916	26.91
8/12/2025	26.23	26.75	25.91	26.04	1,795,810	26.04
8/11/2025	25.98	26.09	25.32	25.86	1,605,359	25.86
8/08/2025	26.50	26.50	25.74	26.02	1,829,461	26.02
8/07/2025	27.00	27.16	26.16	26.41	1,466,576	26.41
8/06/2025	26.41	26.95	26.02	26.71	2,223,898	26.71
8/05/2025	25.14	26.33	24.74	26.17	2,046,504	26.17
8/04/2025	24.96	25.19	24.33	24.93	1,592,994	24.93
8/01/2025	26.23	26.38	24.80	25.06	1,741,905	25.06
7/31/2025	25.45	27.38	24.36	26.78	2,897,161	26.78
7/30/2025	28.78	29.05	27.86	28.27	1,340,152	28.27
7/29/2025	28.86	29.29	28.42	29.12	911,167	29.12
7/28/2025	28.11	28.84	28.01	28.72	1,104,449	28.72
7/25/2025	27.55	28.10	27.16	27.81	857,511	27.81
7/24/2025	27.81	27.94	26.81	27.31	899,773	27.31