Get the Stockscreener App
32.78
2.09%
-0.76
Cvr Energy Inc Stock (CVI) Price History
The historical daily chart and data for Cvr Energy Inc stock (CVI), show that the latest closing stock price as of December 08, 2025, is $32.78.
- Cvr Energy Inc all-time high stock price is $55.52, occurred on July 29, 2019.
- The lowest Cvr Energy Inc stock price recorded was $9.81 on October 29, 2020. Since then, Cvr Energy Inc's stock price has risen over 234.15% to $32.78 now.
- The 52-week high stock price for CVI is $41.66, representing a 27.10% increase from the current share price, occurred on October 30, 2025.
- The 52-week low stock price for CVI is $15.10, indicating a -53.94% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cvr Energy Inc (CVI) stock in the beginning of 2024 was $17.79. The stock closed the year at $31.34, a gain of over 76.17% for the year.
The table below shows more information about CVI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 08, 2025 | $33.40 | $32.81 | $0.59 | 175,779.0 | -2.18% |
| Dec 05, 2025 | $34.43 | $33.48 | $0.945 | 658,766.0 | -1.53% |
| Dec 04, 2025 | $34.60 | $33.68 | $0.92 | 656,168.0 | -0.73% |
| Dec 03, 2025 | $34.89 | $33.72 | $1.17 | 818,418.0 | -0.90% |
| Dec 02, 2025 | $34.76 | $33.50 | $1.26 | 716,253.0 | -1.31% |
| Dec 01, 2025 | $35.45 | $34.58 | $0.875 | 563,550.0 | +1.59% |
| Nov 28, 2025 | $34.82 | $34.16 | $0.66 | 306,199.0 | +0.35% |
| Nov 26, 2025 | $34.83 | $34.08 | $0.7499 | 690,856.0 | +0.64% |
| Nov 25, 2025 | $34.62 | $33.25 | $1.37 | 661,435.0 | -0.81% |
| Nov 24, 2025 | $34.57 | $33.52 | $1.05 | 848,418.0 | -0.03% |
| Nov 21, 2025 | $34.81 | $33.91 | $0.90 | 653,682.0 | +0.41% |
| Nov 20, 2025 | $36.48 | $34.23 | $2.25 | 544,831.0 | -3.86% |
| Nov 19, 2025 | $36.24 | $35.10 | $1.14 | 695,119.0 | -3.01% |
| Nov 18, 2025 | $36.87 | $35.72 | $1.15 | 774,047.0 | +1.49% |
| Nov 17, 2025 | $37.53 | $35.89 | $1.64 | 926,636.0 | -2.21% |
| Nov 14, 2025 | $37.67 | $36.09 | $1.58 | 614,527.0 | +2.01% |
| Nov 13, 2025 | $37.16 | $36.12 | $1.04 | 719,379.0 | -1.01% |
| Nov 12, 2025 | $37.52 | $36.54 | $0.9794 | 1,410,014.0 | -0.92% |
| Nov 11, 2025 | $37.48 | $36.45 | $1.03 | 757,959.0 | +0.51% |
| Nov 10, 2025 | $37.39 | $35.82 | $1.57 | 1,112,022.0 | +1.23% |
Cvr Energy Inc Stock (CVI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cvr Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cvr Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cvr Energy Inc Stock (CVI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.45 | $32.81 | $2.64 | 3,588,934.0 | -4.98% |
| Nov, 2025 | $37.95 | $33.25 | $4.70 | 17,407,268.0 | -2.98% |
| Oct, 2025 | $41.66 | $32.93 | $8.73 | 29,210,604.0 | -2.44% |
| Sep, 2025 | $37.50 | $29.81 | $7.69 | 49,260,102.0 | +19.65% |
| Aug, 2025 | $30.59 | $24.33 | $6.26 | 41,761,975.0 | +13.85% |
| Jul, 2025 | $32.67 | $24.36 | $8.31 | 22,532,309.0 | -0.26% |
| Jun, 2025 | $28.60 | $22.63 | $5.97 | 20,690,151.0 | +14.79% |
| May, 2025 | $24.59 | $18.75 | $5.84 | 20,978,450.0 | +24.02% |
| Apr, 2025 | $19.84 | $15.10 | $4.74 | 23,834,292.0 | -2.78% |
| Mar, 2025 | $22.04 | $17.42 | $4.61 | 20,357,709.0 | +5.32% |
| Feb, 2025 | $22.20 | $17.70 | $4.50 | 19,767,726.0 | -2.80% |
| Jan, 2025 | $21.67 | $17.99 | $3.68 | 17,669,229.0 | +1.12% |
Cvr Energy Inc Stock (CVI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.23 | $17.48 | $2.75 | 35,830,245.0 | -4.08% |
| Nov, 2024 | $19.80 | $15.60 | $4.21 | 29,882,689.0 | +21.70% |
| Oct, 2024 | $25.33 | $15.89 | $9.44 | 33,806,996.0 | -30.96% |
| Sep, 2024 | $25.46 | $21.05 | $4.41 | 28,328,098.0 | -9.40% |
| Aug, 2024 | $28.92 | $23.80 | $5.12 | 22,462,509.0 | -11.12% |
| Jul, 2024 | $29.84 | $23.93 | $5.91 | 25,899,033.0 | +6.84% |
| Jun, 2024 | $28.00 | $26.16 | $1.84 | 19,493,407.0 | -3.91% |
| May, 2024 | $30.95 | $27.43 | $3.52 | 22,620,465.0 | -8.29% |
| Apr, 2024 | $38.07 | $30.32 | $7.75 | 16,912,741.0 | -14.81% |
| Mar, 2024 | $37.34 | $31.72 | $5.62 | 18,300,660.0 | +7.47% |
| Feb, 2024 | $36.10 | $31.97 | $4.13 | 20,532,004.0 | -1.63% |
| Jan, 2024 | $34.85 | $28.78 | $6.07 | 18,066,912.0 | +11.32% |
Cvr Energy Inc Stock (CVI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.70 | $29.21 | $3.49 | 18,978,789.0 | -4.63% |
| Nov, 2023 | $34.32 | $29.41 | $4.91 | 17,887,188.0 | -2.99% |
| Oct, 2023 | $34.03 | $30.05 | $3.98 | 17,816,121.0 | -3.76% |
| Sep, 2023 | $37.97 | $33.23 | $4.74 | 22,279,393.0 | +4.07% |
| Aug, 2023 | $39.36 | $31.46 | $7.90 | 27,625,087.0 | -11.00% |
| Jul, 2023 | $37.27 | $28.95 | $8.31 | 14,137,763.0 | +22.63% |
| Jun, 2023 | $30.20 | $23.28 | $6.92 | 24,179,502.0 | +27.98% |
| May, 2023 | $27.09 | $22.60 | $4.49 | 30,328,463.0 | -11.12% |
| Apr, 2023 | $33.90 | $25.67 | $8.23 | 17,293,803.0 | -19.65% |
| Mar, 2023 | $33.72 | $27.06 | $6.66 | 30,283,257.0 | +3.31% |
| Feb, 2023 | $34.40 | $29.75 | $4.65 | 15,036,700.0 | -4.43% |
| Jan, 2023 | $35.73 | $28.90 | $6.83 | 13,390,717.0 | +5.93% |
2.86%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):