Stockscreener 앱 받기
51.52
0.43%
0.22
시장 영업 전:
52.25
0.73
+1.42%
Cvr Energy Inc 주식 (CVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $52.31 | $49.76 | $2.55 | 1,158,102.0 | +0.43% |
| 2026-09-24 | $52.99 | $51.06 | $1.93 | 900,889.0 | -0.97% |
| 2026-09-23 | $53.48 | $50.18 | $3.30 | 1,230,920.0 | -0.63% |
| 2026-09-22 | $54.11 | $51.22 | $2.89 | 1,140,492.0 | -1.92% |
| 2026-09-21 | $55.19 | $52.70 | $2.49 | 1,204,766.0 | -1.01% |
| 2026-09-18 | $54.64 | $53.04 | $1.60 | 1,884,700.0 | -0.83% |
| 2026-09-17 | $54.39 | $51.76 | $2.63 | 951,794.0 | +2.05% |
| 2026-09-16 | $53.93 | $50.75 | $3.18 | 1,326,375.0 | +1.69% |
| 2026-09-15 | $52.55 | $48.69 | $3.86 | 1,020,958.0 | +7.28% |
| 2026-09-14 | $51.11 | $47.47 | $3.64 | 1,670,714.0 | -2.07% |
| 2026-09-11 | $52.40 | $48.20 | $4.20 | 1,310,730.0 | +2.18% |
| 2026-09-10 | $50.27 | $48.20 | $2.07 | 1,656,012.0 | +1.82% |
| 2026-09-09 | $47.85 | $44.94 | $2.91 | 1,134,393.0 | +3.49% |
| 2026-09-08 | $46.28 | $44.88 | $1.40 | 1,155,620.0 | +3.64% |
| 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% |
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 | $55.19 | $41.14 | $14.05 | 23,184,019.0 | +23.08% |
| 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% |
0.14%
5.21%
자본화:
|
볼륨(24시간):