Get the Stockscreener App
115.65
4.92%
3.65
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 March 05, 2026, is $115.65.
- 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 1,911% to $115.65 now.
- The 52-week high stock price for UAN is $119.90, representing a 3.67% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for UAN is $63.45, indicating a -45.14% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cvr Partners Lp (UAN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $117.5 | $110.5 | $7.01 | 13,052.0 | +4.14% |
| Mar 04, 2026 | $112.8 | $110.6 | $2.13 | 39,513.0 | +0.91% |
| Mar 03, 2026 | $111.0 | $103.6 | $7.38 | 82,751.0 | +4.82% |
| Mar 02, 2026 | $106.1 | $101.3 | $4.81 | 84,338.0 | +6.36% |
| Feb 27, 2026 | $101.9 | $98.82 | $3.05 | 96,454.0 | -1.93% |
| Feb 26, 2026 | $101.5 | $97.75 | $3.77 | 81,262.0 | +1.27% |
| Feb 25, 2026 | $101.2 | $98.00 | $3.19 | 96,603.0 | +0.48% |
| Feb 24, 2026 | $101.1 | $96.00 | $5.12 | 56,085.0 | +3.59% |
| Feb 23, 2026 | $100.3 | $96.31 | $4.02 | 82,385.0 | -4.45% |
| Feb 20, 2026 | $107.2 | $99.00 | $8.17 | 105,940.0 | -6.22% |
| Feb 19, 2026 | $110.2 | $99.00 | $11.19 | 82,135.0 | -0.46% |
| Feb 18, 2026 | $110.8 | $107.5 | $3.27 | 40,350.0 | +0.93% |
| Feb 17, 2026 | $109.5 | $106.2 | $3.27 | 28,304.0 | -1.71% |
| Feb 13, 2026 | $112.4 | $107.0 | $5.40 | 22,538.0 | -1.65% |
| Feb 12, 2026 | $112.0 | $107.5 | $4.52 | 39,792.0 | +0.66% |
| Feb 11, 2026 | $111.0 | $106.9 | $4.12 | 17,613.0 | +0.79% |
| Feb 10, 2026 | $110.0 | $108.0 | $1.96 | 15,172.0 | +0.69% |
| Feb 09, 2026 | $109.1 | $103.3 | $5.81 | 33,752.0 | +5.82% |
| Feb 06, 2026 | $103.5 | $102.0 | $1.53 | 12,296.0 | -0.49% |
| Feb 05, 2026 | $104.4 | $100.0 | $4.43 | 13,415.0 | -0.57% |
| Feb 04, 2026 | $104.2 | $101.5 | $2.70 | 15,633.0 | +0.71% |
| Feb 03, 2026 | $105.2 | $101.2 | $4.02 | 20,627.0 | +0.92% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $117.5 | $101.3 | $16.21 | 219,654.0 | +17.16% |
| Feb, 2026 | $112.4 | $96.00 | $16.40 | 884,100.0 | -3.87% |
| Jan, 2026 | $119.9 | $99.00 | $20.90 | 738,347.0 | +1.04% |
Cvr Partners Lp Stock (UAN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $99.09 | $93.43 | $5.66 | 390,884.0 | +1.77% |
| Nov, 2025 | $100.9 | $94.00 | $6.89 | 1,697,159.0 | +1.97% |
| Oct, 2025 | $96.00 | $89.20 | $6.80 | 429,132.0 | +5.07% |
| Sep, 2025 | $93.22 | $84.13 | $9.09 | 441,607.0 | +0.43% |
| Aug, 2025 | $98.99 | $88.50 | $10.49 | 523,258.0 | -5.28% |
| 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% |
2.92%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):