29.55
price up icon6.03%   1.68
after-market 시간 외 거래: 29.13 -0.42 -1.42%
loading

Cvr Energy Inc 주식 (CVI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $29.67 $27.91 $1.76 1,123,870.0 +6.03%
2025-07-01 $28.24 $26.68 $1.55 1,436,349.0 +3.80%
2025-06-30 $27.50 $26.77 $0.725 1,030,788.0 -1.25%
2025-06-27 $27.22 $25.85 $1.37 2,534,462.0 +3.19%
2025-06-26 $27.12 $26.32 $0.7993 1,261,593.0 -1.90%
2025-06-25 $27.33 $26.57 $0.757 713,694.0 -0.04%
2025-06-24 $26.99 $26.30 $0.6946 1,035,742.0 -0.11%
2025-06-23 $27.95 $26.80 $1.15 963,292.0 -2.22%
2025-06-20 $27.76 $26.95 $0.81 1,312,551.0 +0.36%
2025-06-18 $28.48 $27.14 $1.33 1,279,872.0 -3.08%
2025-06-17 $28.60 $27.40 $1.20 1,262,473.0 +2.20%
2025-06-16 $28.03 $26.73 $1.30 1,163,634.0 +2.67%
2025-06-13 $27.00 $25.54 $1.46 952,172.0 +4.95%
2025-06-12 $25.97 $25.00 $0.97 695,006.0 -0.50%
2025-06-11 $25.86 $24.80 $1.06 996,961.0 +4.41%
2025-06-10 $24.96 $24.13 $0.83 1,052,539.0 +3.78%
2025-06-09 $24.19 $23.39 $0.795 614,462.0 +1.49%
2025-06-06 $23.80 $23.17 $0.63 581,841.0 +1.08%
2025-06-05 $23.57 $23.00 $0.565 942,255.0 -0.81%
2025-06-04 $24.01 $22.93 $1.08 880,672.0 -1.43%
2025-06-03 $24.20 $23.06 $1.14 695,652.0 +2.11%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $29.67 $26.68 $2.99 3,684,089.0 +10.06%
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

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

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%
oil_gas_refining_marketing PBF
$23.83
price up icon 7.00%
$5.14
price down icon 1.72%
oil_gas_refining_marketing UGP
$3.30
price down icon 0.30%
oil_gas_refining_marketing IEP
$8.53
price up icon 2.65%
$43.56
price up icon 3.44%
자본화:     |  볼륨(24시간):