Get the Stockscreener App
32.94
0.86%
-0.285
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 April 29, 2024, is $32.94.
- 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 235.73% to $32.94 now.
- The 52-week high stock price for CVI is $39.36, representing a 19.51% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for CVI is $22.60, indicating a -31.38% decrease from the current share price, occurred on May 25, 2023.
- The closing price of CVR Energy Inc (CVI) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $33.34 | $32.70 | $0.645 | 234,721.0 | -0.86% |
| Apr 26, 2024 | $33.40 | $32.80 | $0.595 | 705,877.0 | -0.48% |
| Apr 25, 2024 | $33.47 | $32.64 | $0.83 | 480,020.0 | -0.57% |
| Apr 24, 2024 | $33.63 | $32.99 | $0.64 | 570,747.0 | -0.36% |
| Apr 23, 2024 | $34.08 | $32.70 | $1.38 | 756,429.0 | +1.78% |
| Apr 22, 2024 | $33.61 | $32.45 | $1.16 | 590,585.0 | +0.85% |
| Apr 19, 2024 | $33.01 | $32.40 | $0.6115 | 648,492.0 | +0.83% |
| Apr 18, 2024 | $33.52 | $32.52 | $1.01 | 597,528.0 | -2.57% |
| Apr 17, 2024 | $34.18 | $33.34 | $0.84 | 551,711.0 | -1.53% |
| Apr 16, 2024 | $34.51 | $33.54 | $0.97 | 625,326.0 | -1.68% |
| Apr 15, 2024 | $35.32 | $34.28 | $1.04 | 589,302.0 | -1.79% |
| Apr 12, 2024 | $36.06 | $34.81 | $1.25 | 743,968.0 | -0.79% |
| Apr 11, 2024 | $35.68 | $34.75 | $0.93 | 729,050.0 | +1.11% |
| Apr 10, 2024 | $35.54 | $34.48 | $1.06 | 887,733.0 | -0.62% |
| Apr 09, 2024 | $36.56 | $35.05 | $1.52 | 904,883.0 | -3.05% |
| Apr 08, 2024 | $37.66 | $36.31 | $1.35 | 687,899.0 | -3.22% |
| Apr 05, 2024 | $38.02 | $37.19 | $0.83 | 550,849.0 | +0.78% |
| Apr 04, 2024 | $37.92 | $37.03 | $0.89 | 489,946.0 | -0.90% |
| Apr 03, 2024 | $38.07 | $36.35 | $1.72 | 880,019.0 | +3.47% |
| Apr 02, 2024 | $37.60 | $35.90 | $1.70 | 1,218,800.0 | -0.98% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $38.07 | $32.40 | $5.67 | 14,470,183.0 | -7.64% |
| 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% |
CVR Energy Inc Stock (CVI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.92 | $28.57 | $9.35 | 17,298,448.0 | -14.95% |
| Nov, 2022 | $41.26 | $35.94 | $5.32 | 17,104,375.0 | -5.66% |
| Oct, 2022 | $42.21 | $29.31 | $12.90 | 15,133,679.0 | +34.78% |
| Sep, 2022 | $34.86 | $25.48 | $9.38 | 18,607,834.0 | -11.27% |
| Aug, 2022 | $37.63 | $29.34 | $8.29 | 19,305,829.0 | -2.62% |
| Jul, 2022 | $34.37 | $27.56 | $6.81 | 13,113,561.0 | +0.12% |
| Jun, 2022 | $43.61 | $31.03 | $12.58 | 23,267,261.0 | -2.70% |
| May, 2022 | $35.45 | $24.46 | $10.99 | 17,953,495.0 | +37.34% |
| Apr, 2022 | $29.26 | $23.50 | $5.76 | 10,697,935.0 | -1.84% |
| Mar, 2022 | $26.66 | $16.83 | $9.83 | 26,357,232.0 | +46.87% |
| Feb, 2022 | $22.36 | $17.07 | $5.29 | 11,361,391.0 | -10.96% |
| Jan, 2022 | $23.00 | $16.85 | $6.15 | 11,648,649.0 | +16.18% |
0.64%
0.48%
Cap:
|
Volume (24h):