Stockscreener 앱 받기
27.62
4.25%
1.1662
Cvr Energy Inc 주식 (CVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $27.80 | $26.74 | $1.06 | 224,201.0 | +4.42% |
| 2026-03-04 | $26.45 | $24.66 | $1.79 | 1,161,744.0 | +5.72% |
| 2026-03-03 | $25.28 | $24.31 | $0.97 | 1,233,710.0 | +0.36% |
| 2026-03-02 | $25.37 | $24.47 | $0.90 | 1,220,159.0 | +3.19% |
| 2026-02-27 | $24.20 | $22.93 | $1.27 | 1,959,260.0 | +2.24% |
| 2026-02-26 | $23.98 | $22.81 | $1.17 | 1,452,960.0 | +2.25% |
| 2026-02-25 | $23.29 | $22.19 | $1.10 | 1,720,438.0 | +6.45% |
| 2026-02-24 | $21.73 | $20.95 | $0.775 | 1,709,818.0 | +3.04% |
| 2026-02-23 | $21.20 | $20.48 | $0.72 | 2,028,847.0 | +1.69% |
| 2026-02-20 | $21.44 | $20.33 | $1.11 | 2,743,607.0 | -4.03% |
| 2026-02-19 | $21.79 | $19.62 | $2.17 | 2,088,697.0 | -3.44% |
| 2026-02-18 | $22.82 | $22.00 | $0.825 | 1,092,729.0 | -0.71% |
| 2026-02-17 | $23.63 | $22.24 | $1.39 | 1,228,527.0 | -2.81% |
| 2026-02-13 | $23.31 | $22.65 | $0.66 | 731,478.0 | +1.58% |
| 2026-02-12 | $24.41 | $22.60 | $1.81 | 958,070.0 | -6.63% |
| 2026-02-11 | $24.97 | $24.11 | $0.86 | 777,560.0 | +0.95% |
| 2026-02-10 | $24.75 | $24.10 | $0.65 | 860,906.0 | -2.18% |
| 2026-02-09 | $24.83 | $24.17 | $0.66 | 1,030,498.0 | +0.81% |
| 2026-02-06 | $24.90 | $23.58 | $1.32 | 997,248.0 | +3.98% |
| 2026-02-05 | $24.03 | $23.27 | $0.765 | 859,909.0 | -1.17% |
| 2026-02-04 | $24.14 | $23.49 | $0.655 | 906,387.0 | +2.31% |
| 2026-02-03 | $23.36 | $21.84 | $1.52 | 1,183,136.0 | +3.78% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $27.80 | $24.31 | $3.49 | 3,839,814.0 | +14.32% |
| 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%
2.49%
자본화:
|
볼륨(24시간):