CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.500	36.180	35.120	35.120	35.009	392
2026-07-21	35.000	35.790	34.150	34.420	34.311	808
2026-07-20	34.130	35.810	34.130	35.340	35.228	899
2026-07-17	33.330	34.710	33.330	34.640	34.530	74
2026-07-16	32.910	33.590	32.910	33.510	33.404	158
2026-07-15	33.400	33.400	31.660	31.710	31.610	394
2026-07-14	33.250	34.000	33.097	33.290	33.185	1,227
2026-07-13	31.830	33.570	31.680	33.530	33.424	393
2026-07-10	31.030	31.870	30.469	30.629	30.532	1,915
2026-07-09	31.110	31.170	30.210	31.160	31.061	2,174
2026-07-08	29.000	31.230	29.000	30.420	30.324	2,077
2026-07-07	29.100	29.100	28.130	28.240	28.151	8
2026-07-06	27.930	29.550	27.500	29.550	29.456	53
2026-07-02	28.700	29.435	28.310	28.560	28.469	84
2026-07-01	27.000	28.220	27.000	28.150	28.061	10
2026-06-30	29.130	29.130	27.710	27.710	27.622	24
2026-06-29	27.720	29.248	26.790	29.100	29.008	735
2026-06-26	26.530	27.500	26.500	26.790	26.705	323
2026-06-25	26.410	27.810	26.410	27.310	27.223	705
2026-06-24	26.930	27.260	26.285	26.285	26.201	517
2026-06-23	25.900	27.140	25.900	26.810	26.725	673
2026-06-22	27.750	27.950	27.150	27.770	27.682	75
2026-06-18	27.000	27.680	26.550	26.820	26.735	138
2026-06-17	28.300	28.950	27.730	27.810	27.722	1,009
2026-06-16	28.490	28.790	28.200	28.480	28.390	1,820
2026-06-15	30.750	30.750	28.525	28.970	28.878	540
2026-06-12	30.090	31.140	29.950	30.970	30.872	431
2026-06-11	31.610	32.610	30.550	30.550	30.453	201
2026-06-10	31.630	32.220	31.200	31.990	31.889	209
2026-06-09	32.760	33.100	31.520	31.520	31.420	542
2026-06-08	33.700	34.250	33.040	33.350	33.244	119
2026-06-05	34.280	34.280	33.210	33.420	33.314	363
2026-06-04	33.915	34.860	33.090	33.550	33.444	843
2026-06-03	35.760	36.370	35.060	35.900	35.786	251
2026-06-02	34.670	35.930	34.030	35.540	35.427	2,232
2026-06-01	33.725	34.982	33.040	34.750	34.640	651
2026-05-29	33.620	34.000	33.000	33.530	33.424	1,094
2026-05-28	32.920	33.450	32.920	33.290	33.185	48
2026-05-27	31.170	32.130	30.590	32.090	31.988	2,706
2026-05-26	31.460	32.670	31.445	32.280	32.178	2,420
2026-05-22	32.110	32.620	31.340	32.000	31.899	45
2026-05-21	33.000	34.400	31.900	31.900	31.799	445
2026-05-20	33.660	34.250	32.800	32.910	32.806	207
2026-05-19	35.190	35.190	33.430	34.060	33.952	1,154
2026-05-18	34.260	34.880	33.030	34.653	34.543	164
2026-05-15	34.580	34.580	33.250	34.320	34.211	406
2026-05-14	33.270	34.450	33.270	33.378	33.272	205
2026-05-13	34.010	35.000	33.340	34.150	34.042	558
2026-05-12	36.000	36.000	34.440	34.860	34.750	397
2026-05-11	33.590	34.420	33.500	34.120	34.012	202
2026-05-08	32.800	33.710	31.560	33.690	33.484	110
2026-05-07	31.640	32.800	31.260	32.448	32.249	87
2026-05-06	34.580	34.580	32.429	33.480	33.275	513
2026-05-05	33.770	34.842	33.610	34.410	34.199	748
2026-05-01	32.660	33.640	32.260	33.040	32.838	740
2026-04-30	33.020	34.300	32.570	33.036	32.834	1,817
2026-04-29	33.250	34.950	33.250	34.424	34.213	1,997
2026-04-28	32.760	33.010	31.935	31.938	31.742	234
2026-04-27	31.430	33.650	31.190	32.170	31.973	286
2026-04-24	31.670	31.790	31.050	31.520	31.327	975

← NewerPage 2 of 3 · 122 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.