Stockscreener 앱 받기
44.50
2.11%
0.92
시간 외 거래:
43.95
-0.55
-1.24%
Cvr Energy Inc 주식 (CVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $44.65 | $42.44 | $2.21 | 1,030,602.0 | +2.11% |
| 2026-09-03 | $43.64 | $42.11 | $1.53 | 989,469.0 | +1.54% |
| 2026-09-02 | $44.33 | $42.58 | $1.75 | 1,162,558.0 | +0.12% |
| 2026-09-01 | $43.15 | $41.14 | $2.01 | 1,096,823.0 | +2.41% |
| 2026-08-31 | $43.47 | $40.22 | $3.25 | 1,677,843.0 | +0.24% |
| 2026-08-28 | $42.20 | $39.85 | $2.34 | 929,667.0 | +5.03% |
| 2026-08-27 | $40.30 | $38.94 | $1.36 | 981,423.0 | -0.67% |
| 2026-08-26 | $40.70 | $37.32 | $3.38 | 888,232.0 | +5.65% |
| 2026-08-25 | $38.39 | $37.38 | $1.01 | 562,941.0 | -0.37% |
| 2026-08-24 | $40.00 | $37.68 | $2.32 | 870,010.0 | -3.75% |
| 2026-08-21 | $40.17 | $36.14 | $4.03 | 1,771,074.0 | +10.27% |
| 2026-08-20 | $37.50 | $35.79 | $1.71 | 716,669.0 | -2.37% |
| 2026-08-19 | $37.30 | $36.19 | $1.11 | 562,570.0 | +0.11% |
| 2026-08-18 | $37.12 | $35.70 | $1.43 | 594,144.0 | +0.66% |
| 2026-08-17 | $36.87 | $34.86 | $2.01 | 662,160.0 | +3.29% |
| 2026-08-14 | $35.82 | $35.06 | $0.76 | 592,144.0 | -0.96% |
| 2026-08-13 | $35.63 | $34.12 | $1.51 | 484,630.0 | +1.60% |
| 2026-08-12 | $35.16 | $33.55 | $1.61 | 827,006.0 | +2.91% |
| 2026-08-11 | $34.39 | $32.51 | $1.88 | 1,020,329.0 | +5.03% |
| 2026-08-10 | $32.84 | $31.86 | $0.9766 | 984,215.0 | +4.08% |
Cvr Energy Inc 주식 (CVI) 연도별 가격 이력
이 심층 분석에서는 Cvr Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cvr Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cvr Energy Inc 주식 (CVI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $44.65 | $41.14 | $3.51 | 5,310,054.0 | +6.31% |
| 2026-08 | $43.47 | $29.80 | $13.67 | 19,238,666.0 | +17.55% |
| 2026-07 | $39.91 | $27.21 | $12.70 | 20,804,517.0 | +29.30% |
| 2026-06 | $36.43 | $26.05 | $10.38 | 22,019,189.0 | -17.10% |
| 2026-05 | $35.33 | $30.59 | $4.74 | 16,188,085.0 | +0.24% |
| 2026-04 | $34.99 | $28.79 | $6.20 | 22,321,140.0 | -1.52% |
| 2026-03 | $35.72 | $24.31 | $11.41 | 34,465,020.0 | +39.28% |
| 2026-02 | $24.97 | $19.62 | $5.35 | 25,483,604.0 | +6.24% |
| 2026-01 | $26.80 | $21.80 | $5.00 | 29,337,277.0 | -10.61% |
Cvr Energy Inc 주식 (CVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.45 | $25.29 | $10.16 | 21,755,046.0 | -26.70% |
| 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% |
Cvr Energy Inc 주식 (CVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.75%
1.68%
자본화:
|
볼륨(24시간):