CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	35.140	35.300	34.860	35.000	34.786	163
2025-10-20	35.045	35.045	34.630	34.760	34.547	88
2025-10-17	34.186	34.186	34.186	34.186	33.976	18
2025-10-16	33.830	34.560	33.332	33.332	33.128	548
2025-10-15	35.450	35.520	34.580	34.580	34.368	55
2025-10-14	34.560	36.013	34.560	36.013	35.792	142
2025-10-13	35.038	35.038	35.038	35.038	34.823	5
2025-10-10	35.425	35.425	34.810	34.810	34.597	318
2025-10-09	37.020	37.150	36.010	36.290	36.068	1,460
2025-10-08	36.500	36.500	35.960	36.070	35.849	10
2025-10-07	36.536	36.536	35.840	36.060	35.839	174
2025-10-06	36.990	37.291	36.990	37.290	37.061	3,292
2025-10-03	37.440	38.120	37.117	37.140	36.912	1,030
2025-10-02	36.410	37.008	36.135	37.008	36.781	2,603
2025-10-01	35.591	37.520	35.591	36.574	36.349	694
2025-09-30	36.630	36.680	36.140	36.437	36.214	978
2025-09-29	36.700	37.426	36.247	36.247	36.024	2,936
2025-09-26	36.030	36.210	35.920	36.030	35.809	245
2025-09-25	35.010	36.248	34.560	36.248	36.026	732
2025-09-24	35.546	35.546	35.542	35.542	35.324	200
2025-09-23	35.450	36.460	35.450	35.519	35.302	965
2025-09-22	34.365	35.482	34.365	35.385	35.168	2,076
2025-09-19	34.000	34.000	33.651	33.901	33.694	1,814
2025-09-18	32.685	33.792	32.630	33.792	33.585	2,976
2025-09-17	33.170	33.494	33.170	33.230	33.026	138
2025-09-16	31.855	32.867	31.780	32.867	32.666	3,879
2025-09-15	30.470	30.720	30.014	30.720	30.532	1,528
2025-09-11	32.650	32.650	31.070	31.832	31.637	263
2025-09-10	33.010	33.200	31.658	32.176	31.979	1,272
2025-09-09	31.270	32.960	31.270	32.960	32.758	899
2025-09-08	31.410	31.420	30.170	30.789	30.600	530
2025-09-05	30.321	31.405	30.321	30.980	30.790	1,500
2025-09-04	30.560	31.270	30.560	31.270	31.078	206
2025-09-03	31.560	32.104	31.164	31.321	31.129	1,555
2025-09-02	30.700	31.577	30.700	31.577	31.384	1,724
2025-08-29	29.872	30.215	29.734	30.215	30.030	1,514
2025-08-28	30.140	30.140	29.010	29.970	29.786	3,178
2025-08-27	28.205	29.460	28.205	29.342	29.162	1,937
2025-08-26	28.040	28.290	28.011	28.290	28.117	710
2025-08-22	27.160	28.235	26.530	28.235	28.062	6,898
2025-08-21	29.160	29.160	26.940	27.109	26.943	14,745
2025-08-20	27.485	28.498	27.485	28.498	28.323	1,018
2025-08-19	27.340	27.340	26.668	26.730	26.566	4,692
2025-08-18	27.490	27.490	26.450	26.505	26.343	3,535
2025-08-15	26.859	26.859	26.859	26.859	26.694	600
2025-08-14	26.681	27.000	26.670	27.000	26.835	1,204
2025-08-13	26.000	26.460	26.000	26.460	26.298	18
2025-08-12	26.230	26.230	26.040	26.070	25.910	46
2025-08-08	26.475	26.475	26.055	26.428	26.266	4,566
2025-08-07	26.469	26.870	26.235	26.235	26.074	4,808
2025-08-06	26.245	26.680	26.245	26.511	26.349	526
2025-08-05	25.212	25.780	24.760	25.740	25.582	21,557
2025-08-04	24.655	25.190	24.475	24.780	24.628	5,147
2025-08-01	25.428	25.428	24.879	25.108	24.954	165
2025-07-31	25.390	27.070	24.570	26.911	26.746	16,431
2025-07-30	28.780	28.780	28.255	28.475	28.301	698
2025-07-29	28.880	28.880	28.591	28.679	28.503	213
2025-07-28	28.241	28.241	28.241	28.241	28.068	200
2025-07-25	27.435	28.095	27.399	27.939	27.768	3,870
2025-07-24	27.810	27.810	26.830	27.379	27.211	3,186

← NewerPage 5 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.