Get the Stockscreener App
28.26
0.53%
-0.15
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 August 26, 2025, is $28.26.
- 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 188.07% to $28.26 now.
- The 52-week high stock price for CVI is $32.67, representing a 15.61% increase from the current share price, occurred on July 10, 2025.
- The 52-week low stock price for CVI is $15.10, indicating a -46.57% 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 |
|---|---|---|---|---|---|
| Aug 26, 2025 | $28.35 | $27.79 | $0.56 | 2,316,340.0 | -0.53% |
| Aug 25, 2025 | $28.48 | $27.29 | $1.19 | 1,695,439.0 | +4.14% |
| Aug 22, 2025 | $29.10 | $25.89 | $3.21 | 3,763,544.0 | +1.64% |
| Aug 21, 2025 | $29.15 | $26.79 | $2.36 | 2,923,381.0 | -7.10% |
| Aug 20, 2025 | $29.07 | $26.90 | $2.17 | 2,318,771.0 | +6.96% |
| Aug 19, 2025 | $27.24 | $26.53 | $0.71 | 1,341,899.0 | -0.04% |
| Aug 18, 2025 | $27.24 | $26.41 | $0.83 | 1,549,359.0 | -0.15% |
| Aug 15, 2025 | $27.39 | $26.58 | $0.805 | 1,287,020.0 | +0.22% |
| Aug 14, 2025 | $27.14 | $26.49 | $0.6498 | 1,727,266.0 | +0.33% |
| Aug 13, 2025 | $27.01 | $25.84 | $1.17 | 1,637,806.0 | +3.34% |
| Aug 12, 2025 | $26.75 | $25.91 | $0.84 | 1,795,809.0 | +0.70% |
| Aug 11, 2025 | $26.09 | $25.32 | $0.77 | 1,605,359.0 | -0.61% |
| Aug 08, 2025 | $26.50 | $25.74 | $0.76 | 1,829,460.0 | -1.48% |
| Aug 07, 2025 | $27.16 | $26.16 | $1.00 | 1,466,526.0 | -1.12% |
| Aug 06, 2025 | $26.95 | $26.02 | $0.93 | 2,173,988.0 | +2.06% |
| Aug 05, 2025 | $26.33 | $24.74 | $1.59 | 2,033,369.0 | +4.97% |
| Aug 04, 2025 | $25.19 | $24.33 | $0.86 | 1,555,936.0 | -0.52% |
| Aug 01, 2025 | $26.38 | $24.80 | $1.57 | 1,741,834.0 | -6.42% |
| Jul 31, 2025 | $27.38 | $24.36 | $3.02 | 2,897,056.0 | -5.27% |
| Jul 30, 2025 | $29.05 | $27.86 | $1.19 | 1,305,189.0 | -2.92% |
| Jul 29, 2025 | $29.29 | $28.42 | $0.87 | 910,771.0 | +1.39% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $29.15 | $24.33 | $4.82 | 37,079,446.0 | +5.53% |
| 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% |
3.57%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):