Stockscreener 앱 받기
32.13
2.37%
-0.78
시간 외 거래:
31.58
-0.55
-1.71%
Cvr Energy Inc 주식 (CVI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $34.50 | $31.68 | $2.82 | 3,055,523.0 | -2.37% |
| 2026-03-18 | $32.93 | $30.02 | $2.91 | 2,517,011.0 | +10.36% |
| 2026-03-17 | $30.86 | $28.91 | $1.95 | 1,768,591.0 | +5.67% |
| 2026-03-16 | $28.63 | $27.72 | $0.91 | 900,304.0 | -1.23% |
| 2026-03-13 | $28.83 | $27.91 | $0.92 | 789,195.0 | -0.66% |
| 2026-03-12 | $30.01 | $28.68 | $1.33 | 1,539,001.0 | +1.37% |
| 2026-03-11 | $28.42 | $26.14 | $2.28 | 1,695,090.0 | +10.30% |
| 2026-03-10 | $26.43 | $24.91 | $1.52 | 1,017,316.0 | +1.94% |
| 2026-03-09 | $27.33 | $25.13 | $2.20 | 1,408,480.0 | -5.96% |
| 2026-03-06 | $27.60 | $26.40 | $1.20 | 1,133,179.0 | -0.92% |
| 2026-03-05 | $27.81 | $26.59 | $1.22 | 1,697,742.0 | +2.38% |
| 2026-03-04 | $26.45 | $24.66 | $1.79 | 1,161,744.0 | +5.72% |
| 2026-03-03 | $25.28 | $24.31 | $0.97 | 1,233,710.0 | +0.36% |
| 2026-03-02 | $25.37 | $24.47 | $0.90 | 1,220,159.0 | +3.19% |
| 2026-02-27 | $24.20 | $22.93 | $1.27 | 1,959,260.0 | +2.24% |
| 2026-02-26 | $23.98 | $22.81 | $1.17 | 1,452,960.0 | +2.25% |
| 2026-02-25 | $23.29 | $22.19 | $1.10 | 1,720,438.0 | +6.45% |
| 2026-02-24 | $21.73 | $20.95 | $0.775 | 1,709,818.0 | +3.04% |
| 2026-02-23 | $21.20 | $20.48 | $0.72 | 2,028,847.0 | +1.69% |
| 2026-02-20 | $21.44 | $20.33 | $1.11 | 2,743,607.0 | -4.03% |
| 2026-02-19 | $21.79 | $19.62 | $2.17 | 2,088,697.0 | -3.44% |
| 2026-02-18 | $22.82 | $22.00 | $0.825 | 1,092,729.0 | -0.71% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $34.50 | $24.31 | $10.19 | 24,192,568.0 | +32.99% |
| 2026-02 | $24.97 | $19.62 | $5.35 | 25,483,604.0 | +6.24% |
| 2026-01 | $26.80 | $21.80 | $5.00 | 29,337,277.0 | -10.61% |
Cvr Energy Inc 주식 (CVI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.45 | $25.29 | $10.16 | 21,755,046.0 | -26.70% |
| 2025-11 | $37.95 | $33.25 | $4.70 | 17,407,268.0 | -2.98% |
| 2025-10 | $41.66 | $32.93 | $8.73 | 29,210,604.0 | -2.44% |
| 2025-09 | $37.50 | $29.81 | $7.69 | 49,260,102.0 | +19.65% |
| 2025-08 | $30.59 | $24.33 | $6.26 | 41,761,975.0 | +13.85% |
| 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% |
0.00%
0.26%
자본화:
|
볼륨(24시간):