ストックスクリーナーアプリを入手
32.45
0.42%
-0.1713
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $32.91 | $32.05 | $0.86 | 137,442.0 | -0.44% |
| 2025-12-08 | $33.40 | $32.26 | $1.14 | 870,364.0 | -2.74% |
| 2025-12-05 | $34.43 | $33.48 | $0.945 | 658,766.0 | -1.53% |
| 2025-12-04 | $34.60 | $33.68 | $0.92 | 656,168.0 | -0.73% |
| 2025-12-03 | $34.89 | $33.72 | $1.17 | 818,418.0 | -0.90% |
| 2025-12-02 | $34.76 | $33.50 | $1.26 | 716,253.0 | -1.31% |
| 2025-12-01 | $35.45 | $34.58 | $0.875 | 563,550.0 | +1.59% |
| 2025-11-28 | $34.82 | $34.16 | $0.66 | 306,199.0 | +0.35% |
| 2025-11-26 | $34.83 | $34.08 | $0.7499 | 690,856.0 | +0.64% |
| 2025-11-25 | $34.62 | $33.25 | $1.37 | 661,435.0 | -0.81% |
| 2025-11-24 | $34.57 | $33.52 | $1.05 | 848,418.0 | -0.03% |
| 2025-11-21 | $34.81 | $33.91 | $0.90 | 653,682.0 | +0.41% |
| 2025-11-20 | $36.48 | $34.23 | $2.25 | 544,831.0 | -3.86% |
| 2025-11-19 | $36.24 | $35.10 | $1.14 | 695,119.0 | -3.01% |
| 2025-11-18 | $36.87 | $35.72 | $1.15 | 774,047.0 | +1.49% |
| 2025-11-17 | $37.53 | $35.89 | $1.64 | 926,636.0 | -2.21% |
| 2025-11-14 | $37.67 | $36.09 | $1.58 | 614,527.0 | +2.01% |
| 2025-11-13 | $37.16 | $36.12 | $1.04 | 719,379.0 | -1.01% |
| 2025-11-12 | $37.52 | $36.54 | $0.9794 | 1,410,014.0 | -0.92% |
| 2025-11-11 | $37.48 | $36.45 | $1.03 | 757,959.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $35.45 | $32.05 | $3.41 | 4,420,961.0 | -5.95% |
| 2025-11 | $37.95 | $33.25 | $4.70 | 17,407,268.0 | -2.98% |
| 2025-10 | $41.66 | $32.93 | $8.73 | 29,210,604.0 | -2.44% |
| 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% |
2.88%
0.88%
大文字化:
|
ボリューム (24 時間):