CVR Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.350	63.600	60.280	60.504	60.504	799
2026-10-15	62.000	64.450	60.660	60.970	60.970	1,042
2026-10-14	63.730	64.000	61.290	62.070	62.070	951
2026-10-13	58.300	62.930	58.100	62.710	62.710	1,958
2026-10-12	58.360	59.680	57.530	58.300	58.300	176
2026-10-09	58.510	61.100	56.800	59.870	59.870	765
2026-10-08	58.900	59.530	58.050	59.000	59.000	600
2026-10-07	57.050	58.930	57.050	57.136	57.136	1,631
2026-10-06	56.490	57.460	55.690	57.300	57.300	195
2026-10-05	55.010	56.810	52.810	56.810	56.810	546
2026-10-02	54.900	55.420	53.260	55.420	55.420	353
2026-10-01	49.590	54.050	49.590	53.660	53.660	116
2026-09-30	51.250	52.650	49.750	52.650	52.650	233
2026-09-29	49.950	51.490	49.950	51.125	51.125	267
2026-09-28	52.750	53.000	50.400	50.605	50.605	1,983
2026-09-25	49.000	51.630	49.000	50.040	50.040	755
2026-09-24	53.950	53.950	50.700	52.860	52.860	199
2026-09-23	51.610	53.480	50.370	50.860	50.860	532
2026-09-22	53.730	53.730	51.000	52.630	52.630	371
2026-09-21	52.840	55.005	52.400	54.250	54.250	241
2026-09-18	55.000	55.000	53.100	53.550	53.550	144
2026-09-17	53.720	54.340	50.970	54.130	54.130	607
2026-09-16	51.500	53.820	50.690	53.610	53.610	1,551
2026-09-15	49.910	51.890	48.690	51.890	51.890	295
2026-09-14	50.950	52.110	47.610	48.870	48.870	2,943
2026-09-11	47.920	52.440	47.230	50.080	50.080	1,183
2026-09-10	48.760	50.110	48.260	49.460	49.460	760
2026-09-09	47.520	47.640	44.810	45.870	45.870	1,026
2026-09-08	45.560	46.260	44.520	45.770	45.770	868
2026-09-04	42.310	44.500	42.310	44.220	44.220	114
2026-09-03	43.990	43.990	41.920	43.140	43.140	394
2026-09-02	42.330	44.480	42.330	43.450	43.450	301
2026-09-01	43.270	43.270	41.090	42.800	42.800	565
2026-08-28	40.000	42.020	38.910	41.640	41.640	485
2026-08-27	39.340	40.630	39.110	40.045	40.045	191
2026-08-26	38.110	40.580	36.800	40.540	40.540	674
2026-08-25	37.500	38.460	36.960	37.913	37.913	1,069
2026-08-24	39.820	39.820	37.730	38.068	38.068	168
2026-08-21	36.250	40.040	35.500	39.620	39.620	1,563
2026-08-20	37.000	37.340	36.430	36.430	36.430	397
2026-08-19	36.690	37.000	35.610	36.990	36.990	186
2026-08-18	36.170	37.210	36.170	36.568	36.568	220
2026-08-17	35.000	36.820	34.430	36.760	36.760	223
2026-08-14	36.000	36.000	35.120	35.410	35.410	992
2026-08-13	34.960	35.600	34.160	35.520	35.520	743
2026-08-12	33.180	34.900	33.180	34.900	34.900	837
2026-08-11	32.400	34.290	32.400	33.920	33.920	2,169
2026-08-10	32.000	33.070	31.860	32.600	32.600	1,173
2026-08-07	31.890	31.990	29.940	31.540	31.440	165
2026-08-06	30.800	32.050	30.430	31.520	31.420	349
2026-08-05	32.610	33.900	31.250	31.250	31.151	1,169
2026-08-04	32.780	33.540	31.680	32.850	32.746	132
2026-08-03	35.400	35.890	33.690	33.690	33.583	742
2026-07-31	39.030	39.030	35.500	35.500	35.387	2,298
2026-07-30	35.010	39.850	35.010	38.340	38.218	1,361
2026-07-29	34.540	35.350	34.000	34.770	34.660	383
2026-07-28	34.010	34.230	33.110	34.220	34.112	1,295
2026-07-27	32.100	33.850	32.100	33.850	33.743	461
2026-07-24	33.950	34.190	33.680	33.690	33.583	4
2026-07-23	36.011	36.011	34.180	34.180	34.072	35

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.1000 USD
2026-05-11	0.1000 USD
2024-08-12	0.5000 USD
2024-05-10	0.5000 USD
2024-03-01	0.5000 USD
2023-11-10	2.0000 USD
2023-08-11	1.5000 USD
2023-05-12	0.5000 USD
2023-03-03	0.5000 USD
2022-11-10	1.4000 USD
2022-08-11	3.0000 USD
2022-05-12	0.4000 USD
2021-06-11	2.4000 USD
2020-05-15	0.3573 USD
2020-02-28	0.7145 USD
2019-11-01	0.7145 USD
2019-08-02	0.6699 USD
2019-05-03	0.6699 USD
2019-03-01	0.6699 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.