Stockscreener 앱 받기
27.00
0.33%
0.09
Cvr Energy Inc 주식 (CVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $27.14 | $26.49 | $0.6498 | 1,727,266.0 | +0.33% |
| 2025-08-13 | $27.01 | $25.84 | $1.17 | 1,637,806.0 | +3.34% |
| 2025-08-12 | $26.75 | $25.91 | $0.84 | 1,795,809.0 | +0.70% |
| 2025-08-11 | $26.09 | $25.32 | $0.77 | 1,605,359.0 | -0.61% |
| 2025-08-08 | $26.50 | $25.74 | $0.76 | 1,829,460.0 | -1.48% |
| 2025-08-07 | $27.16 | $26.16 | $1.00 | 1,466,526.0 | -1.12% |
| 2025-08-06 | $26.95 | $26.02 | $0.93 | 2,173,988.0 | +2.06% |
| 2025-08-05 | $26.33 | $24.74 | $1.59 | 2,033,369.0 | +4.97% |
| 2025-08-04 | $25.19 | $24.33 | $0.86 | 1,555,936.0 | -0.52% |
| 2025-08-01 | $26.38 | $24.80 | $1.57 | 1,741,834.0 | -6.42% |
| 2025-07-31 | $27.38 | $24.36 | $3.02 | 2,897,056.0 | -5.27% |
| 2025-07-30 | $29.05 | $27.86 | $1.19 | 1,305,189.0 | -2.92% |
| 2025-07-29 | $29.29 | $28.42 | $0.87 | 910,771.0 | +1.39% |
| 2025-07-28 | $28.84 | $28.01 | $0.825 | 1,091,091.0 | +3.27% |
| 2025-07-25 | $28.10 | $27.16 | $0.935 | 837,725.0 | +1.83% |
| 2025-07-24 | $27.94 | $26.81 | $1.13 | 899,773.0 | -3.09% |
| 2025-07-23 | $28.29 | $27.99 | $0.30 | 434,988.0 | +1.18% |
| 2025-07-22 | $28.77 | $27.83 | $0.935 | 786,151.0 | -1.94% |
| 2025-07-21 | $28.84 | $28.33 | $0.5099 | 757,478.0 | -0.70% |
| 2025-07-18 | $29.80 | $28.54 | $1.27 | 726,181.0 | -1.14% |
| 2025-07-17 | $29.38 | $28.77 | $0.605 | 1,019,051.0 | -0.03% |
| 2025-07-16 | $30.93 | $28.89 | $2.04 | 1,338,910.0 | -6.01% |
Cvr Energy Inc 주식 (CVI) 연도별 가격 이력
이 심층 분석에서는 Cvr Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cvr Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cvr Energy Inc 주식 (CVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $27.16 | $24.33 | $2.84 | 19,294,619.0 | +0.82% |
| 2025-07 | $32.67 | $24.36 | $8.31 | 22,532,309.0 | -0.26% |
| 2025-06 | $28.60 | $22.63 | $5.97 | 20,690,151.0 | +14.79% |
| 2025-05 | $24.59 | $18.75 | $5.84 | 20,978,450.0 | +24.02% |
| 2025-04 | $19.84 | $15.10 | $4.74 | 23,834,292.0 | -2.78% |
| 2025-03 | $22.04 | $17.42 | $4.61 | 20,357,709.0 | +5.32% |
| 2025-02 | $22.20 | $17.70 | $4.50 | 19,767,726.0 | -2.80% |
| 2025-01 | $21.67 | $17.99 | $3.68 | 17,669,229.0 | +1.12% |
Cvr Energy Inc 주식 (CVI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.23 | $17.48 | $2.75 | 35,830,245.0 | -4.08% |
| 2024-11 | $19.80 | $15.60 | $4.21 | 29,882,689.0 | +21.70% |
| 2024-10 | $25.33 | $15.89 | $9.44 | 33,806,996.0 | -30.96% |
| 2024-09 | $25.46 | $21.05 | $4.41 | 28,328,098.0 | -9.40% |
| 2024-08 | $28.92 | $23.80 | $5.12 | 22,462,509.0 | -11.12% |
| 2024-07 | $29.84 | $23.93 | $5.91 | 25,899,033.0 | +6.84% |
| 2024-06 | $28.00 | $26.16 | $1.84 | 19,493,407.0 | -3.91% |
| 2024-05 | $30.95 | $27.43 | $3.52 | 22,620,465.0 | -8.29% |
| 2024-04 | $38.07 | $30.32 | $7.75 | 16,912,741.0 | -14.81% |
| 2024-03 | $37.34 | $31.72 | $5.62 | 18,300,660.0 | +7.47% |
| 2024-02 | $36.10 | $31.97 | $4.13 | 20,532,004.0 | -1.63% |
| 2024-01 | $34.85 | $28.78 | $6.07 | 18,066,912.0 | +11.32% |
Cvr Energy Inc 주식 (CVI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.70 | $29.21 | $3.49 | 18,978,789.0 | -4.63% |
| 2023-11 | $34.32 | $29.41 | $4.91 | 17,887,188.0 | -2.99% |
| 2023-10 | $34.03 | $30.05 | $3.98 | 17,816,121.0 | -3.76% |
| 2023-09 | $37.97 | $33.23 | $4.74 | 22,279,393.0 | +4.07% |
| 2023-08 | $39.36 | $31.46 | $7.90 | 27,625,087.0 | -11.00% |
| 2023-07 | $37.27 | $28.95 | $8.31 | 14,137,763.0 | +22.63% |
| 2023-06 | $30.20 | $23.28 | $6.92 | 24,179,502.0 | +27.98% |
| 2023-05 | $27.09 | $22.60 | $4.49 | 30,328,463.0 | -11.12% |
| 2023-04 | $33.90 | $25.67 | $8.23 | 17,293,803.0 | -19.65% |
| 2023-03 | $33.72 | $27.06 | $6.66 | 30,283,257.0 | +3.31% |
| 2023-02 | $34.40 | $29.75 | $4.65 | 15,036,700.0 | -4.43% |
| 2023-01 | $35.73 | $28.90 | $6.83 | 13,390,717.0 | +5.93% |
1.60%
0.57%
자본화:
|
볼륨(24시간):