Get the Stockscreener App
82.19
0.38%
-0.31
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 June 05, 2025, is $82.19.
- 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 1,330% to $82.19 now.
- The 52-week high stock price for UAN is $84.96, representing a 3.37% increase from the current share price, occurred on January 16, 2025.
- The 52-week low stock price for UAN is $62.94, indicating a -23.42% 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 |
|---|---|---|---|---|---|
| Jun 05, 2025 | $82.88 | $82.01 | $0.87 | 16,474.0 | -0.38% |
| Jun 04, 2025 | $83.38 | $82.22 | $1.16 | 7,266.0 | -0.07% |
| Jun 03, 2025 | $83.39 | $82.40 | $0.9879 | 20,491.0 | -0.25% |
| Jun 02, 2025 | $83.84 | $82.50 | $1.34 | 70,514.0 | +0.02% |
| May 30, 2025 | $83.38 | $82.50 | $0.8779 | 10,265.0 | -0.18% |
| May 29, 2025 | $83.55 | $82.02 | $1.53 | 11,300.0 | +0.40% |
| May 28, 2025 | $83.99 | $82.00 | $1.99 | 16,871.0 | -0.34% |
| May 27, 2025 | $83.50 | $81.26 | $2.24 | 23,146.0 | +1.41% |
| May 23, 2025 | $82.18 | $81.40 | $0.7764 | 12,346.0 | -0.73% |
| May 22, 2025 | $83.11 | $81.91 | $1.20 | 14,895.0 | -0.68% |
| May 21, 2025 | $83.84 | $82.50 | $1.34 | 15,799.0 | -0.29% |
| May 20, 2025 | $84.11 | $82.50 | $1.61 | 19,037.0 | -0.51% |
| May 19, 2025 | $84.85 | $80.96 | $3.89 | 77,110.0 | +1.87% |
| May 16, 2025 | $82.81 | $80.56 | $2.25 | 32,263.0 | +0.94% |
| May 15, 2025 | $82.68 | $80.01 | $2.67 | 18,771.0 | +0.63% |
| May 14, 2025 | $82.97 | $80.12 | $2.85 | 22,848.0 | -1.64% |
| May 13, 2025 | $83.42 | $80.33 | $3.09 | 39,578.0 | +0.28% |
| May 12, 2025 | $83.75 | $81.00 | $2.75 | 66,522.0 | -1.31% |
| May 09, 2025 | $83.64 | $82.00 | $1.64 | 81,697.0 | +0.48% |
| May 08, 2025 | $83.50 | $82.31 | $1.19 | 31,303.0 | -0.08% |
| May 07, 2025 | $83.84 | $81.22 | $2.62 | 45,098.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $83.84 | $82.01 | $1.83 | 131,219.0 | -0.68% |
| 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% |
0.16%
10.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):