Stockscreener 앱 받기
20.21
0.05%
0.01
시간 외 거래:
20.21
Cvr Energy Inc 주식 (CVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.87 | $20.10 | $0.77 | 1,351,036.0 | +0.05% |
| 2025-05-02 | $20.24 | $19.50 | $0.74 | 1,011,612.0 | +4.39% |
| 2025-05-01 | $19.78 | $18.75 | $1.03 | 1,333,609.0 | +2.60% |
| 2025-04-30 | $19.25 | $18.73 | $0.52 | 1,062,775.0 | -3.18% |
| 2025-04-29 | $19.84 | $17.95 | $1.89 | 1,908,287.0 | +4.12% |
| 2025-04-28 | $18.86 | $18.33 | $0.53 | 916,621.0 | +1.63% |
| 2025-04-25 | $18.53 | $17.91 | $0.62 | 694,574.0 | +0.60% |
| 2025-04-24 | $18.52 | $17.93 | $0.59 | 991,392.0 | +2.35% |
| 2025-04-23 | $18.93 | $17.56 | $1.37 | 1,055,350.0 | -3.19% |
| 2025-04-22 | $18.91 | $18.33 | $0.58 | 725,207.0 | +1.21% |
| 2025-04-21 | $18.35 | $17.84 | $0.51 | 570,481.0 | -0.76% |
| 2025-04-17 | $18.65 | $18.08 | $0.57 | 829,545.0 | +2.39% |
| 2025-04-16 | $18.62 | $17.75 | $0.8623 | 1,050,788.0 | +1.30% |
| 2025-04-15 | $18.11 | $17.61 | $0.505 | 824,129.0 | -1.12% |
| 2025-04-14 | $18.15 | $17.56 | $0.59 | 851,070.0 | +1.53% |
| 2025-04-11 | $17.86 | $16.66 | $1.20 | 1,441,477.0 | +5.18% |
| 2025-04-10 | $17.19 | $16.42 | $0.77 | 1,269,000.0 | -4.49% |
| 2025-04-09 | $17.98 | $15.69 | $2.29 | 1,779,477.0 | +8.92% |
| 2025-04-08 | $17.52 | $16.09 | $1.43 | 1,741,654.0 | -1.28% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.87 | $18.75 | $2.12 | 5,047,293.0 | +7.16% |
| 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% |
5.19%
3.24%
자본화:
|
볼륨(24시간):