Get the Stockscreener App
94.88
2.01%
1.87
After Hours:
94.05
-0.83
-0.87%
Cvr Partners Lp Stock (UAN) Price History
The historical daily chart and data for Cvr Partners Lp stock (UAN), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2025, is $94.88.
- Cvr Partners Lp all-time high stock price is $219.30, occurred on April 02, 2014.
- The lowest Cvr Partners Lp stock price recorded was $5.7495 on November 03, 2020. Since then, Cvr Partners Lp's stock price has risen over 1,550% to $94.88 now.
- The 52-week high stock price for UAN is $98.99, representing a 4.33% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for UAN is $62.94, indicating a -33.66% decrease from the current share price, occurred on October 31, 2024.
- The closing price of Cvr Partners Lp (UAN) stock in the beginning of 2024 was $84.90. The stock closed the year at $100.58, a gain of over 18.47% for the year.
The table below shows more information about UAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2025 | $94.88 | $92.50 | $2.38 | 11,064.0 | +2.01% |
| Oct 08, 2025 | $94.86 | $92.20 | $2.66 | 11,383.0 | -1.39% |
| Oct 07, 2025 | $94.98 | $93.70 | $1.28 | 7,043.0 | -0.34% |
| Oct 06, 2025 | $94.99 | $92.92 | $2.06 | 18,330.0 | +1.80% |
| Oct 03, 2025 | $93.65 | $91.65 | $2.00 | 26,969.0 | +0.87% |
| Oct 02, 2025 | $92.75 | $90.54 | $2.21 | 15,281.0 | +2.20% |
| Oct 01, 2025 | $90.61 | $90.00 | $0.61 | 11,705.0 | +0.08% |
| Sep 30, 2025 | $90.57 | $90.00 | $0.5675 | 11,096.0 | -0.47% |
| Sep 29, 2025 | $90.90 | $90.00 | $0.90 | 19,537.0 | -0.29% |
| Sep 26, 2025 | $91.84 | $90.24 | $1.60 | 15,295.0 | +0.11% |
| Sep 25, 2025 | $92.69 | $90.20 | $2.49 | 20,400.0 | -1.18% |
| Sep 24, 2025 | $91.92 | $90.14 | $1.78 | 20,389.0 | +1.30% |
| Sep 23, 2025 | $91.63 | $90.32 | $1.31 | 15,046.0 | +0.33% |
| Sep 22, 2025 | $91.52 | $89.90 | $1.62 | 25,461.0 | -0.78% |
| Sep 19, 2025 | $92.06 | $90.27 | $1.79 | 22,443.0 | -0.12% |
| Sep 18, 2025 | $92.00 | $90.33 | $1.67 | 16,300.0 | -0.47% |
| Sep 17, 2025 | $93.22 | $91.02 | $2.20 | 23,952.0 | +0.07% |
| Sep 16, 2025 | $91.74 | $87.38 | $4.36 | 44,739.0 | +5.17% |
| Sep 15, 2025 | $88.76 | $86.43 | $2.33 | 38,392.0 | -1.15% |
| Sep 12, 2025 | $88.24 | $86.75 | $1.49 | 15,578.0 | +1.73% |
| Sep 11, 2025 | $86.99 | $84.13 | $2.86 | 16,267.0 | +1.30% |
| Sep 10, 2025 | $86.89 | $85.13 | $1.76 | 18,713.0 | -0.58% |
Cvr Partners Lp Stock (UAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cvr Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cvr Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cvr Partners Lp Stock (UAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $94.99 | $90.00 | $4.99 | 112,839.0 | +5.28% |
| Sep, 2025 | $93.22 | $84.13 | $9.09 | 441,607.0 | +0.43% |
| Aug, 2025 | $98.99 | $88.50 | $10.49 | 523,258.0 | -5.28% |
| Jul, 2025 | $96.87 | $86.23 | $10.64 | 401,169.0 | +6.63% |
| Jun, 2025 | $93.73 | $81.18 | $12.55 | 511,158.0 | +7.36% |
| May, 2025 | $84.85 | $78.25 | $6.60 | 627,455.0 | +3.70% |
| Apr, 2025 | $81.32 | $63.45 | $17.87 | 729,913.0 | +6.16% |
| Mar, 2025 | $79.00 | $71.50 | $7.50 | 462,435.0 | -3.37% |
| Feb, 2025 | $82.78 | $75.35 | $7.43 | 474,237.0 | -4.55% |
| Jan, 2025 | $84.96 | $74.21 | $10.75 | 746,319.0 | +7.29% |
Cvr Partners Lp Stock (UAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.90 | $73.21 | $9.69 | 682,770.0 | -7.86% |
| Nov, 2024 | $83.44 | $65.15 | $18.29 | 882,501.0 | +23.30% |
| Oct, 2024 | $74.99 | $62.94 | $12.05 | 742,525.0 | -1.42% |
| Sep, 2024 | $71.49 | $64.50 | $6.99 | 493,220.0 | -4.43% |
| Aug, 2024 | $79.03 | $68.57 | $10.46 | 727,916.0 | -10.35% |
| Jul, 2024 | $80.70 | $74.00 | $6.70 | 462,174.0 | +3.56% |
| Jun, 2024 | $82.13 | $73.30 | $8.83 | 476,663.0 | -7.49% |
| May, 2024 | $88.94 | $77.22 | $11.72 | 1,024,178.0 | +1.48% |
| Apr, 2024 | $83.77 | $74.95 | $8.82 | 651,561.0 | +2.56% |
| Mar, 2024 | $79.96 | $61.62 | $18.34 | 1,252,638.0 | +15.25% |
| Feb, 2024 | $75.73 | $66.05 | $9.68 | 848,179.0 | -5.04% |
| Jan, 2024 | $72.50 | $65.16 | $7.34 | 604,692.0 | +9.63% |
Cvr Partners Lp Stock (UAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.56 | $60.50 | $13.06 | 1,265,193.0 | -3.85% |
| Nov, 2023 | $81.55 | $66.32 | $15.23 | 1,208,666.0 | -13.59% |
| Oct, 2023 | $84.62 | $73.19 | $11.43 | 738,160.0 | -4.58% |
| Sep, 2023 | $83.83 | $74.93 | $8.90 | 610,691.0 | +10.43% |
| Aug, 2023 | $91.82 | $72.21 | $19.61 | 2,263,233.0 | -19.70% |
| Jul, 2023 | $94.38 | $80.51 | $13.87 | 1,461,110.0 | +15.47% |
| Jun, 2023 | $87.25 | $77.76 | $9.49 | 1,374,423.0 | -1.22% |
| May, 2023 | $104.9 | $80.48 | $24.38 | 2,550,226.0 | -8.95% |
| Apr, 2023 | $95.28 | $85.16 | $10.12 | 729,457.0 | +0.61% |
| Mar, 2023 | $118.4 | $81.11 | $37.27 | 2,710,301.0 | -21.50% |
| Feb, 2023 | $113.6 | $89.50 | $24.10 | 2,155,404.0 | +14.59% |
| Jan, 2023 | $106.6 | $97.89 | $8.71 | 1,019,675.0 | -1.44% |
2.57%
4.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):