28.27
price down icon2.92%   -0.85
after-market After Hours: 26.85 -1.42 -5.02%
loading

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 July 30, 2025, is $28.27.
  • 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 188.18% to $28.27 now.
  • The 52-week high stock price for CVI is $32.67, representing a 15.56% increase from the current share price, occurred on July 10, 2025.
  • The 52-week low stock price for CVI is $15.10, indicating a -46.59% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Cvr Energy Inc (CVI) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 30, 2025 $29.05 $27.86 $1.19 1,305,189.0 -2.92%
Jul 29, 2025 $29.29 $28.42 $0.87 910,771.0 +1.39%
Jul 28, 2025 $28.84 $28.01 $0.825 1,091,091.0 +3.27%
Jul 25, 2025 $28.10 $27.16 $0.935 837,725.0 +1.83%
Jul 24, 2025 $27.94 $26.81 $1.13 899,773.0 -3.09%
Jul 23, 2025 $28.29 $27.99 $0.30 434,988.0 +1.18%
Jul 22, 2025 $28.77 $27.83 $0.935 786,151.0 -1.94%
Jul 21, 2025 $28.84 $28.33 $0.5099 757,478.0 -0.70%
Jul 18, 2025 $29.80 $28.54 $1.27 726,181.0 -1.14%
Jul 17, 2025 $29.38 $28.77 $0.605 1,019,051.0 -0.03%
Jul 16, 2025 $30.93 $28.89 $2.04 1,338,910.0 -6.01%
Jul 15, 2025 $31.21 $30.25 $0.96 1,051,902.0 -0.61%
Jul 14, 2025 $31.96 $30.74 $1.23 869,219.0 -3.88%
Jul 11, 2025 $32.49 $31.87 $0.62 630,343.0 -0.80%
Jul 10, 2025 $32.67 $30.49 $2.18 1,394,679.0 +5.21%
Jul 09, 2025 $31.02 $30.27 $0.75 851,665.0 +1.05%
Jul 08, 2025 $30.73 $30.16 $0.57 858,664.0 +1.16%
Jul 07, 2025 $30.27 $29.32 $0.95 852,915.0 +1.17%
Jul 03, 2025 $30.06 $29.34 $0.7183 458,339.0 +1.05%
Jul 02, 2025 $29.67 $27.91 $1.76 1,123,870.0 +6.03%
Jul 01, 2025 $28.24 $26.68 $1.55 1,436,349.0 +3.80%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $32.67 $26.68 $5.99 20,940,442.0 +5.29%
Jun, 2025 $28.60 $22.63 $5.97 20,690,151.0 +14.79%
May, 2025 $24.59 $18.75 $5.84 20,978,450.0 +24.02%
Apr, 2025 $19.84 $15.10 $4.74 23,834,292.0 -2.78%
Mar, 2025 $22.04 $17.42 $4.61 20,357,709.0 +5.32%
Feb, 2025 $22.20 $17.70 $4.50 19,767,726.0 -2.80%
Jan, 2025 $21.67 $17.99 $3.68 17,669,229.0 +1.12%

Cvr Energy Inc Stock (CVI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $20.23 $17.48 $2.75 35,830,245.0 -4.08%
Nov, 2024 $19.80 $15.60 $4.21 29,882,689.0 +21.70%
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%
oil_gas_refining_marketing PBF
$24.63
price down icon 3.26%
oil_gas_refining_marketing DKL
$45.77
price up icon 2.01%
oil_gas_refining_marketing UGP
$3.10
price up icon 0.00%
oil_gas_refining_marketing IEP
$9.30
price down icon 1.06%
oil_gas_refining_marketing SUN
$54.74
price down icon 0.64%
Cap:     |  Volume (24h):