Get the Stockscreener App
90.05
0.22%
-0.20
Cvr Partners Lp Stock (UAN) Price History
The historical daily chart and data for Cvr Partners Lp stock (UAN), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $90.05.
- Cvr Partners Lp all-time high stock price is $219.30, occurred on April 02, 2014.
- The lowest Cvr Partners Lp stock price recorded was $5.7495 on November 03, 2020. Since then, Cvr Partners Lp's stock price has risen over 1,466% to $90.05 now.
- The 52-week high stock price for UAN is $98.99, representing a 9.93% increase from the current share price, occurred on August 08, 2025.
- The 52-week low stock price for UAN is $62.94, indicating a -30.11% decrease from the current share price, occurred on October 31, 2024.
- The closing price of Cvr Partners Lp (UAN) stock in the beginning of 2024 was $84.90. The stock closed the year at $100.58, a gain of over 18.47% for the year.
The table below shows more information about UAN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $91.03 | $89.00 | $2.03 | 23,739.0 | -0.22% |
| Aug 21, 2025 | $91.64 | $90.00 | $1.64 | 6,876.0 | +0.07% |
| Aug 20, 2025 | $91.00 | $90.00 | $1.00 | 7,859.0 | -0.64% |
| Aug 19, 2025 | $93.00 | $89.38 | $3.62 | 14,622.0 | -1.76% |
| Aug 18, 2025 | $92.99 | $89.42 | $3.57 | 35,216.0 | +1.23% |
| Aug 15, 2025 | $91.80 | $88.50 | $3.30 | 28,033.0 | +2.24% |
| Aug 14, 2025 | $90.77 | $88.92 | $1.85 | 10,900.0 | -0.03% |
| Aug 13, 2025 | $90.57 | $89.01 | $1.56 | 18,413.0 | -0.65% |
| Aug 12, 2025 | $91.22 | $89.00 | $2.22 | 17,437.0 | +0.46% |
| Aug 11, 2025 | $93.08 | $89.00 | $4.08 | 50,466.0 | -7.30% |
| Aug 08, 2025 | $98.99 | $95.56 | $3.43 | 59,913.0 | +0.63% |
| Aug 07, 2025 | $97.50 | $95.00 | $2.50 | 30,007.0 | -0.95% |
| Aug 06, 2025 | $98.00 | $96.57 | $1.43 | 51,050.0 | +0.04% |
| Aug 05, 2025 | $97.84 | $95.62 | $2.22 | 38,277.0 | -0.36% |
| Aug 04, 2025 | $97.69 | $96.00 | $1.69 | 34,382.0 | +1.55% |
| Aug 01, 2025 | $98.08 | $94.16 | $3.92 | 47,056.0 | +1.00% |
| Jul 31, 2025 | $96.87 | $91.50 | $5.37 | 57,330.0 | +5.78% |
| Jul 30, 2025 | $91.78 | $89.55 | $2.23 | 43,192.0 | -1.27% |
| Jul 29, 2025 | $91.10 | $88.25 | $2.85 | 26,388.0 | +1.50% |
| Jul 28, 2025 | $90.50 | $89.10 | $1.40 | 13,898.0 | +0.00% |
| Jul 25, 2025 | $90.94 | $88.33 | $2.61 | 15,302.0 | +1.55% |
| Jul 24, 2025 | $89.00 | $87.99 | $1.01 | 8,948.0 | -0.68% |
Cvr Partners Lp Stock (UAN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cvr Partners Lp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UAN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cvr Partners Lp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cvr Partners Lp Stock (UAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $98.99 | $88.50 | $10.49 | 497,985.0 | -4.94% |
| Jul, 2025 | $96.87 | $86.23 | $10.64 | 401,169.0 | +6.63% |
| Jun, 2025 | $93.73 | $81.18 | $12.55 | 511,158.0 | +7.36% |
| May, 2025 | $84.85 | $78.25 | $6.60 | 627,455.0 | +3.70% |
| Apr, 2025 | $81.32 | $63.45 | $17.87 | 729,913.0 | +6.16% |
| Mar, 2025 | $79.00 | $71.50 | $7.50 | 462,435.0 | -3.37% |
| Feb, 2025 | $82.78 | $75.35 | $7.43 | 474,237.0 | -4.55% |
| Jan, 2025 | $84.96 | $74.21 | $10.75 | 746,319.0 | +7.29% |
Cvr Partners Lp Stock (UAN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.90 | $73.21 | $9.69 | 682,770.0 | -7.86% |
| Nov, 2024 | $83.44 | $65.15 | $18.29 | 882,501.0 | +23.30% |
| Oct, 2024 | $74.99 | $62.94 | $12.05 | 742,525.0 | -1.42% |
| Sep, 2024 | $71.49 | $64.50 | $6.99 | 493,220.0 | -4.43% |
| Aug, 2024 | $79.03 | $68.57 | $10.46 | 727,916.0 | -10.35% |
| Jul, 2024 | $80.70 | $74.00 | $6.70 | 462,174.0 | +3.56% |
| Jun, 2024 | $82.13 | $73.30 | $8.83 | 476,663.0 | -7.49% |
| May, 2024 | $88.94 | $77.22 | $11.72 | 1,024,178.0 | +1.48% |
| Apr, 2024 | $83.77 | $74.95 | $8.82 | 651,561.0 | +2.56% |
| Mar, 2024 | $79.96 | $61.62 | $18.34 | 1,252,638.0 | +15.25% |
| Feb, 2024 | $75.73 | $66.05 | $9.68 | 848,179.0 | -5.04% |
| Jan, 2024 | $72.50 | $65.16 | $7.34 | 604,692.0 | +9.63% |
Cvr Partners Lp Stock (UAN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $73.56 | $60.50 | $13.06 | 1,265,193.0 | -3.85% |
| Nov, 2023 | $81.55 | $66.32 | $15.23 | 1,208,666.0 | -13.59% |
| Oct, 2023 | $84.62 | $73.19 | $11.43 | 738,160.0 | -4.58% |
| Sep, 2023 | $83.83 | $74.93 | $8.90 | 610,691.0 | +10.43% |
| Aug, 2023 | $91.82 | $72.21 | $19.61 | 2,263,233.0 | -19.70% |
| Jul, 2023 | $94.38 | $80.51 | $13.87 | 1,461,110.0 | +15.47% |
| Jun, 2023 | $87.25 | $77.76 | $9.49 | 1,374,423.0 | -1.22% |
| May, 2023 | $104.9 | $80.48 | $24.38 | 2,550,226.0 | -8.95% |
| Apr, 2023 | $95.28 | $85.16 | $10.12 | 729,457.0 | +0.61% |
| Mar, 2023 | $118.4 | $81.11 | $37.27 | 2,710,301.0 | -21.50% |
| Feb, 2023 | $113.6 | $89.50 | $24.10 | 2,155,404.0 | +14.59% |
| Jan, 2023 | $106.6 | $97.89 | $8.71 | 1,019,675.0 | -1.44% |
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):