CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.160	28.210	27.705	28.095	27.923	4,003
2025-07-22	28.210	28.285	28.199	28.199	28.026	520
2025-07-21	28.505	28.810	28.420	28.570	28.395	5,912
2025-07-18	29.310	29.571	28.920	28.931	28.754	2,006
2025-07-17	28.960	29.370	28.890	29.114	28.935	1,430
2025-07-16	30.785	30.785	29.295	29.295	29.115	2,002
2025-07-15	30.465	30.700	30.442	30.700	30.512	2,934
2025-07-14	30.792	31.370	30.761	31.370	31.178	947
2025-07-11	32.120	32.480	31.960	32.282	32.084	284
2025-07-10	30.780	32.304	30.780	32.304	32.106	5,250
2025-07-09	30.582	30.637	30.582	30.637	30.450	18
2025-07-08	30.270	30.682	30.120	30.431	30.244	5,419
2025-07-07	29.380	29.930	29.320	29.930	29.747	1,700
2025-07-03	28.880	30.000	28.880	29.738	29.556	6,377
2025-07-02	28.300	29.331	28.252	29.321	29.141	3,502
2025-07-01	26.955	28.023	26.859	28.023	27.851	540
2025-06-30	27.070	27.472	27.059	27.085	26.919	5,099
2025-06-27	25.970	26.280	25.931	26.199	26.038	161
2025-06-26	26.878	26.940	26.835	26.894	26.729	2,566
2025-06-25	26.635	27.280	26.635	26.931	26.766	3,200
2025-06-24	26.340	26.545	26.290	26.480	26.318	169
2025-06-23	27.530	27.599	27.240	27.265	27.098	1,838
2025-06-20	27.516	27.670	27.117	27.154	26.987	2,015
2025-06-18	28.068	28.079	27.350	27.350	27.182	1,730
2025-06-17	27.920	28.525	27.920	28.470	28.296	448
2025-06-16	26.725	27.730	26.700	27.730	27.560	1,677
2025-06-13	26.000	26.510	25.629	26.510	26.348	1,268
2025-06-12	25.562	25.894	25.561	25.890	25.731	759
2025-06-11	25.000	25.400	24.979	25.240	25.086	940
2025-06-10	24.420	24.919	24.290	24.910	24.757	1,933
2025-06-09	23.800	24.174	23.418	24.156	24.007	774
2025-06-06	23.350	23.532	23.240	23.240	23.098	357
2025-06-05	23.550	23.550	23.110	23.380	23.237	484
2025-06-03	23.124	24.168	23.124	24.168	24.020	304
2025-06-02	23.820	23.820	22.740	23.215	23.073	460
2025-05-30	23.390	24.050	23.295	23.700	23.555	218
2025-05-29	23.158	23.238	23.002	23.230	23.088	3,195
2025-05-28	24.440	24.440	23.125	23.235	23.093	2,519
2025-05-27	23.650	24.088	23.540	24.038	23.891	872
2025-05-23	23.210	23.210	23.175	23.202	23.060	832
2025-05-22	22.055	23.120	22.055	23.120	22.978	367
2025-05-21	22.888	22.888	22.460	22.600	22.462	55
2025-05-20	23.980	23.980	23.401	23.401	23.258	350
2025-05-19	23.590	23.930	23.590	23.695	23.550	2,203
2025-05-16	24.500	24.505	24.040	24.040	23.893	819
2025-05-15	23.000	23.680	23.000	23.670	23.525	250
2025-05-14	22.750	23.446	22.610	23.446	23.302	97
2025-05-13	22.754	22.875	22.662	22.742	22.603	646
2025-05-12	22.000	22.665	22.000	22.327	22.190	1,369
2025-05-09	21.260	21.352	20.915	21.138	21.008	1,635
2025-05-08	20.845	21.285	20.845	21.112	20.982	1,189
2025-05-07	21.160	21.160	20.440	20.440	20.315	128
2025-05-06	20.415	21.015	20.415	20.792	20.664	4,267
2025-05-02	19.595	19.860	19.595	19.700	19.579	212
2025-05-01	19.182	19.550	19.182	19.260	19.142	209
2025-04-30	19.185	19.185	19.185	19.185	19.067	95
2025-04-28	18.370	18.650	18.370	18.650	18.536	14
2025-04-25	18.285	18.285	18.285	18.285	18.173	200
2025-04-24	18.020	18.468	18.020	18.328	18.215	34
2025-04-23	18.015	18.015	17.605	17.605	17.497	436

← NewerPage 6 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.