ストックスクリーナーアプリを入手
36.44
0.82%
-0.30
Cvr Energy Inc (CVI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-07 | $36.72 | $35.70 | $1.02 | 1,681,404.0 | -0.82% |
| 2025-10-06 | $37.48 | $36.55 | $0.93 | 1,448,390.0 | -0.54% |
| 2025-10-03 | $38.30 | $36.83 | $1.47 | 1,401,410.0 | -0.70% |
| 2025-10-02 | $37.33 | $36.08 | $1.25 | 1,542,297.0 | +1.72% |
| 2025-10-01 | $37.66 | $35.50 | $2.16 | 1,688,382.0 | +0.25% |
| 2025-09-30 | $37.17 | $36.15 | $1.02 | 1,833,362.0 | -0.92% |
| 2025-09-29 | $37.50 | $36.05 | $1.45 | 1,782,200.0 | +1.40% |
| 2025-09-26 | $36.37 | $35.60 | $0.77 | 1,400,632.0 | +0.86% |
| 2025-09-25 | $36.30 | $34.80 | $1.50 | 2,192,471.0 | +3.30% |
| 2025-09-24 | $35.74 | $34.84 | $0.90 | 1,920,620.0 | -1.30% |
| 2025-09-23 | $36.51 | $34.94 | $1.57 | 2,510,898.0 | -0.17% |
| 2025-09-22 | $35.65 | $34.10 | $1.55 | 2,668,591.0 | +3.24% |
| 2025-09-19 | $34.32 | $33.23 | $1.09 | 3,689,997.0 | +1.15% |
| 2025-09-18 | $34.04 | $32.55 | $1.48 | 2,537,961.0 | +2.33% |
| 2025-09-17 | $33.69 | $32.61 | $1.08 | 2,097,830.0 | -0.24% |
| 2025-09-16 | $33.35 | $30.70 | $2.66 | 2,837,095.0 | +8.89% |
| 2025-09-15 | $31.19 | $29.81 | $1.38 | 2,351,263.0 | -2.21% |
| 2025-09-12 | $32.14 | $31.12 | $1.02 | 2,404,651.0 | -2.07% |
| 2025-09-11 | $32.45 | $31.09 | $1.36 | 2,639,313.0 | -0.31% |
| 2025-09-10 | $33.23 | $31.53 | $1.70 | 2,631,118.0 | -3.65% |
| 2025-09-09 | $33.24 | $30.97 | $2.27 | 3,498,904.0 | +7.46% |
Cvr Energy Inc (CVI) 株の年ごとの株価履歴
この詳細な分析では、Cvr Energy Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCVI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cvr Energy Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCvr Energy Inc (CVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $38.30 | $35.50 | $2.80 | 9,443,287.0 | -0.11% |
| 2025-09 | $37.50 | $29.81 | $7.69 | 49,260,102.0 | +19.65% |
| 2025-08 | $30.59 | $24.33 | $6.26 | 41,761,975.0 | +13.85% |
| 2025-07 | $32.67 | $24.36 | $8.31 | 22,532,309.0 | -0.26% |
| 2025-06 | $28.60 | $22.63 | $5.97 | 20,690,151.0 | +14.79% |
| 2025-05 | $24.59 | $18.75 | $5.84 | 20,978,450.0 | +24.02% |
| 2025-04 | $19.84 | $15.10 | $4.74 | 23,834,292.0 | -2.78% |
| 2025-03 | $22.04 | $17.42 | $4.61 | 20,357,709.0 | +5.32% |
| 2025-02 | $22.20 | $17.70 | $4.50 | 19,767,726.0 | -2.80% |
| 2025-01 | $21.67 | $17.99 | $3.68 | 17,669,229.0 | +1.12% |
2024年のCvr Energy Inc (CVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.23 | $17.48 | $2.75 | 35,830,245.0 | -4.08% |
| 2024-11 | $19.80 | $15.60 | $4.21 | 29,882,689.0 | +21.70% |
| 2024-10 | $25.33 | $15.89 | $9.44 | 33,806,996.0 | -30.96% |
| 2024-09 | $25.46 | $21.05 | $4.41 | 28,328,098.0 | -9.40% |
| 2024-08 | $28.92 | $23.80 | $5.12 | 22,462,509.0 | -11.12% |
| 2024-07 | $29.84 | $23.93 | $5.91 | 25,899,033.0 | +6.84% |
| 2024-06 | $28.00 | $26.16 | $1.84 | 19,493,407.0 | -3.91% |
| 2024-05 | $30.95 | $27.43 | $3.52 | 22,620,465.0 | -8.29% |
| 2024-04 | $38.07 | $30.32 | $7.75 | 16,912,741.0 | -14.81% |
| 2024-03 | $37.34 | $31.72 | $5.62 | 18,300,660.0 | +7.47% |
| 2024-02 | $36.10 | $31.97 | $4.13 | 20,532,004.0 | -1.63% |
| 2024-01 | $34.85 | $28.78 | $6.07 | 18,066,912.0 | +11.32% |
2023年のCvr Energy Inc (CVI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $32.70 | $29.21 | $3.49 | 18,978,789.0 | -4.63% |
| 2023-11 | $34.32 | $29.41 | $4.91 | 17,887,188.0 | -2.99% |
| 2023-10 | $34.03 | $30.05 | $3.98 | 17,816,121.0 | -3.76% |
| 2023-09 | $37.97 | $33.23 | $4.74 | 22,279,393.0 | +4.07% |
| 2023-08 | $39.36 | $31.46 | $7.90 | 27,625,087.0 | -11.00% |
| 2023-07 | $37.27 | $28.95 | $8.31 | 14,137,763.0 | +22.63% |
| 2023-06 | $30.20 | $23.28 | $6.92 | 24,179,502.0 | +27.98% |
| 2023-05 | $27.09 | $22.60 | $4.49 | 30,328,463.0 | -11.12% |
| 2023-04 | $33.90 | $25.67 | $8.23 | 17,293,803.0 | -19.65% |
| 2023-03 | $33.72 | $27.06 | $6.66 | 30,283,257.0 | +3.31% |
| 2023-02 | $34.40 | $29.75 | $4.65 | 15,036,700.0 | -4.43% |
| 2023-01 | $35.73 | $28.90 | $6.83 | 13,390,717.0 | +5.93% |
3.23%
1.21%
大文字化:
|
ボリューム (24 時間):