CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	31.800	31.800	30.740	31.390	31.198	1,240
2026-04-22	31.980	31.980	31.200	31.200	31.009	185
2026-04-21	29.540	30.920	29.540	30.920	30.731	2,764
2026-04-20	30.320	30.500	29.500	30.142	29.957	2,309
2026-04-17	32.680	32.680	28.850	29.258	29.079	2,850
2026-04-16	32.280	33.190	31.640	32.950	32.748	1,401
2026-04-15	30.300	31.920	30.000	31.770	31.575	2,291
2026-04-14	31.830	31.830	30.550	30.590	30.403	389
2026-04-13	31.750	32.010	30.840	31.430	31.237	1,563
2026-04-10	30.290	30.910	29.940	30.800	30.611	614
2026-04-09	33.170	33.170	30.180	30.310	30.124	12,501
2026-04-08	31.010	32.020	30.060	32.020	31.824	3,585
2026-04-07	32.900	33.500	32.070	33.150	32.947	702
2026-04-02	32.360	33.990	31.470	31.628	31.434	1,655
2026-04-01	32.900	33.600	30.730	30.730	30.542	5,328
2026-03-31	34.850	35.750	33.100	33.430	33.225	2,325
2026-03-30	36.000	36.000	34.510	34.540	34.328	3,037
2026-03-27	34.550	35.170	33.740	34.813	34.600	790
2026-03-26	33.270	34.890	32.000	34.310	34.100	3,167
2026-03-25	32.030	33.670	32.030	32.782	32.581	3,550
2026-03-24	32.530	34.920	32.160	33.978	33.770	3,636
2026-03-23	35.000	35.000	31.470	32.605	32.405	2,130
2026-03-20	31.850	33.563	31.850	33.563	33.357	2,380
2026-03-19	33.430	34.500	32.070	32.460	32.261	8,377
2026-03-18	30.420	32.640	29.880	32.360	32.162	3,176
2026-03-17	29.690	30.841	28.250	29.410	29.230	4,660
2026-03-16	29.020	29.040	27.590	28.358	28.184	3,120
2026-03-13	29.320	29.320	28.116	28.760	28.584	4,245
2026-03-12	28.720	29.975	28.120	29.189	29.010	6,251
2026-03-11	25.570	27.550	25.570	27.550	27.381	1,158
2026-03-10	25.650	26.200	24.830	25.735	25.577	3,263
2026-03-09	26.830	27.960	25.907	25.907	25.749	6,037
2026-03-06	27.500	27.530	26.431	26.431	26.269	575
2026-03-05	26.940	27.750	26.220	27.209	27.042	2,255
2026-03-04	25.190	26.280	24.710	26.170	26.010	3,208
2026-03-03	25.260	25.260	24.400	24.962	24.809	4,380
2026-03-02	24.410	25.370	24.410	24.646	24.495	5,737
2026-02-27	23.980	23.980	23.108	23.520	23.376	1,009
2026-02-26	23.000	23.955	22.850	23.858	23.712	1,505
2026-02-25	22.100	23.030	22.100	22.820	22.680	3,768
2026-02-24	21.280	21.435	21.020	21.280	21.150	2,255
2026-02-23	21.120	21.160	20.430	20.502	20.376	2,092
2026-02-20	21.110	21.550	20.380	20.675	20.548	1,673
2026-02-19	21.020	21.742	19.890	21.130	21.001	3,246
2026-02-18	23.080	23.080	22.040	22.363	22.226	18
2026-02-17	23.350	23.701	22.518	22.560	22.422	441
2026-02-13	22.990	23.244	22.990	23.140	22.998	694
2026-02-12	24.790	24.790	22.648	22.648	22.509	717
2026-02-11	24.330	24.850	24.040	24.539	24.389	590
2026-02-10	24.514	24.514	24.390	24.440	24.290	5
2026-02-09	24.600	24.690	24.100	24.650	24.499	409
2026-02-06	23.650	24.780	23.230	24.705	24.554	692
2026-02-05	23.762	23.762	23.400	23.400	23.257	666
2026-02-04	23.570	24.020	23.350	23.760	23.614	306
2026-02-03	22.780	22.780	21.955	22.538	22.400	1,152
2026-02-02	22.290	22.470	21.590	22.260	22.124	506
2026-01-30	22.620	22.890	22.180	22.860	22.720	41
2026-01-29	22.610	22.724	22.210	22.724	22.585	2,128
2026-01-28	22.466	22.540	22.000	22.228	22.092	882
2026-01-27	21.814	22.430	21.814	22.290	22.153	901

← NewerPage 3 of 18 · 1,054 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.