Get the Stockscreener App
19.09
1.65%
0.27
After Hours:
19.25
0.16
+0.84%
Cvr Energy Inc Stock (CVI) Price History
The historical daily chart and data for Cvr Energy Inc stock (CVI), show that the latest closing stock price as of November 18, 2024, is $19.09.
- Cvr Energy Inc all-time high stock price is $55.52, occurred on July 29, 2019.
- The lowest Cvr Energy Inc stock price recorded was $9.81 on October 29, 2020. Since then, Cvr Energy Inc's stock price has risen over 94.60% to $19.09 now.
- The 52-week high stock price for CVI is $38.07, representing a 99.42% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for CVI is $15.60, indicating a -18.28% decrease from the current share price, occurred on November 01, 2024.
- The closing price of Cvr Energy Inc (CVI) stock in the beginning of 2023 was $17.79. The stock closed the year at $31.34, a gain of over 76.17% for the year.
The table below shows more information about CVI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $19.22 | $18.62 | $0.5999 | 765,942.0 | +1.38% |
| Nov 15, 2024 | $19.23 | $18.73 | $0.505 | 1,128,499.0 | +0.37% |
| Nov 14, 2024 | $18.90 | $18.35 | $0.55 | 1,362,697.0 | -0.21% |
| Nov 13, 2024 | $19.07 | $18.24 | $0.83 | 1,062,722.0 | +1.57% |
| Nov 12, 2024 | $18.89 | $18.25 | $0.64 | 1,728,394.0 | -2.12% |
| Nov 11, 2024 | $19.16 | $18.17 | $0.99 | 1,622,504.0 | +2.38% |
| Nov 08, 2024 | $18.83 | $17.70 | $1.13 | 3,495,384.0 | +11.74% |
| Nov 07, 2024 | $17.30 | $16.38 | $0.92 | 1,378,347.0 | -4.73% |
| Nov 06, 2024 | $18.00 | $16.83 | $1.17 | 2,620,150.0 | +5.80% |
| Nov 05, 2024 | $16.66 | $16.08 | $0.58 | 1,542,140.0 | -0.30% |
| Nov 04, 2024 | $16.73 | $15.97 | $0.76 | 2,184,806.0 | +2.94% |
| Nov 01, 2024 | $16.13 | $15.60 | $0.53 | 3,124,219.0 | +0.44% |
| Oct 31, 2024 | $17.11 | $15.89 | $1.22 | 2,995,790.0 | -7.07% |
| Oct 30, 2024 | $18.21 | $16.75 | $1.46 | 3,346,556.0 | -5.26% |
| Oct 29, 2024 | $19.25 | $17.50 | $1.75 | 9,377,889.0 | -24.18% |
| Oct 28, 2024 | $23.87 | $23.15 | $0.72 | 957,331.0 | +0.29% |
| Oct 25, 2024 | $24.40 | $23.61 | $0.79 | 963,749.0 | -0.79% |
| Oct 24, 2024 | $24.09 | $23.45 | $0.64 | 664,321.0 | +0.13% |
| Oct 23, 2024 | $24.45 | $23.57 | $0.875 | 755,313.0 | -1.73% |
| Oct 22, 2024 | $24.60 | $24.02 | $0.58 | 698,970.0 | +0.33% |
| Oct 21, 2024 | $24.80 | $24.11 | $0.69 | 705,128.0 | -1.10% |
Cvr Energy Inc Stock (CVI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cvr Energy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cvr Energy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cvr Energy Inc Stock (CVI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $19.23 | $15.60 | $3.63 | 22,781,746.0 | +20.00% |
| Oct, 2024 | $25.33 | $15.89 | $9.44 | 33,806,996.0 | -30.96% |
| Sep, 2024 | $25.46 | $21.05 | $4.41 | 28,328,098.0 | -9.40% |
| Aug, 2024 | $28.92 | $23.80 | $5.12 | 22,462,509.0 | -11.12% |
| Jul, 2024 | $29.84 | $23.93 | $5.91 | 25,899,033.0 | +6.84% |
| Jun, 2024 | $28.00 | $26.16 | $1.84 | 19,493,407.0 | -3.91% |
| May, 2024 | $30.95 | $27.43 | $3.52 | 22,620,465.0 | -8.29% |
| Apr, 2024 | $38.07 | $30.32 | $7.75 | 16,912,741.0 | -14.81% |
| Mar, 2024 | $37.34 | $31.72 | $5.62 | 18,300,660.0 | +7.47% |
| Feb, 2024 | $36.10 | $31.97 | $4.13 | 20,532,004.0 | -1.63% |
| Jan, 2024 | $34.85 | $28.78 | $6.07 | 18,066,912.0 | +11.32% |
Cvr Energy Inc Stock (CVI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $32.70 | $29.21 | $3.49 | 18,978,789.0 | -4.63% |
| Nov, 2023 | $34.32 | $29.41 | $4.91 | 17,887,188.0 | -2.99% |
| Oct, 2023 | $34.03 | $30.05 | $3.98 | 17,816,121.0 | -3.76% |
| Sep, 2023 | $37.97 | $33.23 | $4.74 | 22,279,393.0 | +4.07% |
| Aug, 2023 | $39.36 | $31.46 | $7.90 | 27,625,087.0 | -11.00% |
| Jul, 2023 | $37.27 | $28.95 | $8.31 | 14,137,763.0 | +22.63% |
| Jun, 2023 | $30.20 | $23.28 | $6.92 | 24,179,502.0 | +27.98% |
| May, 2023 | $27.09 | $22.60 | $4.49 | 30,328,463.0 | -11.12% |
| Apr, 2023 | $33.90 | $25.67 | $8.23 | 17,293,803.0 | -19.65% |
| Mar, 2023 | $33.72 | $27.06 | $6.66 | 30,283,257.0 | +3.31% |
| Feb, 2023 | $34.40 | $29.75 | $4.65 | 15,036,700.0 | -4.43% |
| Jan, 2023 | $35.73 | $28.90 | $6.83 | 13,390,717.0 | +5.93% |
Cvr Energy Inc Stock (CVI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $37.92 | $28.57 | $9.35 | 17,298,448.0 | -14.95% |
| Nov, 2022 | $41.26 | $35.94 | $5.32 | 17,104,375.0 | -5.66% |
| Oct, 2022 | $42.21 | $29.31 | $12.90 | 15,133,679.0 | +34.78% |
| Sep, 2022 | $34.86 | $25.48 | $9.38 | 18,607,834.0 | -11.27% |
| Aug, 2022 | $37.63 | $29.34 | $8.29 | 19,305,829.0 | -2.62% |
| Jul, 2022 | $34.37 | $27.56 | $6.81 | 13,113,561.0 | +0.12% |
| Jun, 2022 | $43.61 | $31.03 | $12.58 | 23,267,261.0 | -2.70% |
| May, 2022 | $35.45 | $24.46 | $10.99 | 17,953,495.0 | +37.34% |
| Apr, 2022 | $29.26 | $23.50 | $5.76 | 10,697,935.0 | -1.84% |
| Mar, 2022 | $26.66 | $16.83 | $9.83 | 26,357,232.0 | +46.87% |
| Feb, 2022 | $22.36 | $17.07 | $5.29 | 11,361,391.0 | -10.96% |
| Jan, 2022 | $23.00 | $16.85 | $6.15 | 11,648,649.0 | +16.18% |
0.03%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):