CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	23.625	24.110	22.329	22.329	22.192	479
2026-01-23	25.530	25.820	24.629	24.692	24.541	1,251
2026-01-22	24.910	25.248	24.388	25.150	24.996	1,999
2026-01-21	23.917	24.980	23.000	24.980	24.827	1,763
2026-01-20	23.365	23.590	22.691	22.691	22.552	2,291
2026-01-16	24.010	24.010	23.324	23.324	23.181	574
2026-01-15	23.720	24.266	23.062	24.266	24.117	4,172
2026-01-14	22.920	24.653	22.920	24.653	24.502	4,374
2026-01-13	22.130	22.726	21.969	22.700	22.561	3,504
2026-01-12	22.830	22.830	22.200	22.200	22.064	696
2026-01-09	22.895	23.460	22.670	23.050	22.909	2,559
2026-01-08	22.920	23.618	22.920	23.590	23.445	1,900
2026-01-07	24.170	24.510	22.864	23.095	22.953	5,654
2026-01-06	26.530	26.530	25.130	25.130	24.976	39
2026-01-05	26.130	26.690	25.923	25.923	25.764	1,354
2026-01-02	25.245	25.245	25.050	25.245	25.090	100
2025-12-31	25.137	25.137	24.910	24.910	24.757	17
2025-12-30	25.660	25.660	25.430	25.573	25.416	380
2025-12-29	25.600	26.122	25.600	26.044	25.885	141
2025-12-24	26.130	26.130	26.130	26.130	25.970	1
2025-12-23	26.510	26.510	26.151	26.157	25.997	808
2025-12-22	27.830	27.830	26.959	26.960	26.795	404
2025-12-19	29.070	29.070	27.730	27.730	27.560	1,626
2025-12-18	29.138	29.250	28.749	28.750	28.574	282
2025-12-17	28.910	29.550	28.910	29.440	29.260	402
2025-12-16	30.215	30.215	29.360	29.466	29.285	2,094
2025-12-15	30.956	31.380	30.956	31.370	31.178	6
2025-12-12	31.140	31.140	30.520	30.721	30.533	107
2025-12-11	31.351	31.351	31.180	31.180	30.989	2
2025-12-10	31.800	31.800	31.390	31.390	31.198	9
2025-12-09	31.880	32.570	31.880	32.466	32.267	142
2025-12-08	32.910	33.340	32.570	32.692	32.492	99
2025-12-04	34.559	34.559	34.559	34.559	34.347	750
2025-12-03	34.210	34.330	34.210	34.330	34.120	3
2025-12-02	34.605	34.605	34.401	34.401	34.190	277
2025-12-01	34.650	35.409	34.650	35.215	34.999	279
2025-11-28	34.345	34.735	33.430	34.680	34.467	194
2025-11-26	34.280	34.620	34.280	34.620	34.408	435
2025-11-25	33.740	33.740	33.740	33.740	33.533	209
2025-11-24	33.665	34.180	33.665	34.180	33.971	23
2025-11-21	34.371	34.689	34.371	34.689	34.476	340
2025-11-20	36.142	36.142	34.568	34.568	34.356	2,070
2025-11-19	35.495	35.795	35.150	35.692	35.473	1,746
2025-11-18	35.899	36.441	35.712	36.441	36.218	392
2025-11-14	36.180	37.165	36.180	37.165	36.937	132
2025-11-13	37.030	37.030	37.030	37.030	36.803	2
2025-11-12	36.720	37.313	36.720	37.313	37.084	416
2025-11-11	36.600	36.930	36.600	36.930	36.704	2
2025-11-07	36.260	36.570	36.170	36.240	36.018	106
2025-11-06	36.480	37.635	36.480	36.730	36.505	269
2025-11-05	35.715	36.420	35.715	36.301	36.079	210
2025-11-04	35.065	36.370	34.620	36.370	36.147	221
2025-11-03	34.950	36.372	34.790	35.750	35.531	1,702
2025-10-31	35.295	36.030	34.988	35.671	35.452	668
2025-10-30	39.320	40.630	38.240	38.240	38.006	389
2025-10-29	38.040	39.710	38.040	39.710	39.467	4
2025-10-28	39.000	39.000	38.179	38.390	38.155	147
2025-10-27	40.000	40.000	39.364	39.520	39.278	72
2025-10-24	38.898	40.330	38.870	39.830	39.586	402
2025-10-23	37.300	39.060	37.135	38.960	38.721	463

← NewerPage 4 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.