CVR Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	18.560	18.830	18.560	18.830	18.715	1,587
2025-04-17	18.213	18.570	18.213	18.500	18.387	179
2025-04-16	18.250	18.370	18.250	18.280	18.168	591
2025-04-15	17.840	17.981	17.840	17.981	17.871	5
2025-04-14	18.040	18.190	17.660	17.848	17.739	65
2025-04-11	16.960	17.110	16.960	17.110	17.005	2
2025-04-09	16.050	17.080	15.890	17.080	16.975	673
2025-04-08	16.990	17.490	16.300	16.350	16.250	2,276
2025-04-07	15.610	16.056	15.405	16.022	15.924	1,447
2025-04-04	17.150	17.150	16.550	16.550	16.448	126
2025-04-03	18.283	18.430	18.283	18.430	18.317	11
2025-04-02	19.230	19.270	19.060	19.210	19.092	18
2025-04-01	18.960	18.960	18.746	18.840	18.725	502
2025-03-31	19.660	19.660	19.660	19.660	19.540	247
2025-03-28	20.360	20.360	20.050	20.310	20.186	229
2025-03-27	19.797	19.980	19.797	19.935	19.813	55
2025-03-26	20.510	20.510	20.510	20.510	20.384	483
2025-03-25	20.390	20.390	19.960	19.960	19.838	10
2025-03-24	21.180	21.430	20.480	20.516	20.390	1,149
2025-03-21	21.191	21.420	21.190	21.420	21.289	176
2025-03-20	21.530	21.530	21.410	21.410	21.279	6
2025-03-19	21.130	21.660	21.130	21.660	21.527	545
2025-03-18	20.775	21.140	20.380	20.790	20.663	190
2025-03-17	19.360	20.560	19.360	20.480	20.355	212
2025-03-14	18.500	19.288	18.500	19.250	19.132	419
2025-03-13	18.290	18.290	18.014	18.020	17.910	525
2025-03-12	17.690	18.292	17.430	18.292	18.179	108
2025-03-11	18.560	18.560	17.940	18.275	18.163	336
2025-03-10	18.365	18.430	18.070	18.275	18.163	798
2025-03-07	18.340	18.340	18.340	18.340	18.228	116
2025-03-06	18.070	18.740	17.900	18.630	18.516	60
2025-03-05	17.700	18.030	17.520	17.830	17.721	89
2025-03-04	17.450	18.250	17.160	18.250	18.138	423
2025-03-03	18.200	18.730	17.950	17.972	17.862	64
2025-02-28	18.865	19.030	18.225	18.500	18.387	460
2025-02-27	20.280	20.280	19.130	19.310	19.192	55
2025-02-26	20.520	20.520	19.340	19.780	19.659	180
2025-02-25	21.280	21.280	20.415	20.430	20.305	125
2025-02-24	20.710	21.160	20.220	21.010	20.881	292
2025-02-21	20.260	20.610	20.010	20.500	20.374	65
2025-02-20	19.450	20.095	19.030	20.095	19.972	541
2025-02-19	21.050	22.160	19.928	20.000	19.877	4,080
2025-02-18	18.650	18.850	18.350	18.850	18.735	5
2025-02-14	18.320	18.695	18.320	18.630	18.516	162
2025-02-13	18.590	18.830	17.680	18.220	18.108	342
2025-02-12	19.070	19.560	18.900	19.110	18.993	118
2025-02-11	19.140	19.360	19.140	19.320	19.202	4
2025-02-10	18.720	19.310	18.320	19.310	19.192	464
2025-02-07	18.820	18.820	18.350	18.494	18.380	68
2025-02-06	19.173	19.173	18.730	18.800	18.685	74
2025-02-05	19.543	19.680	19.245	19.245	19.127	370
2025-02-04	19.405	19.770	19.280	19.670	19.549	29
2025-02-03	18.380	18.800	18.380	18.800	18.685	58
2025-01-31	18.900	19.410	18.520	18.960	18.844	273
2025-01-30	19.705	20.020	19.060	19.210	19.092	150
2025-01-29	19.560	19.772	19.300	19.485	19.366	427
2025-01-28	20.150	20.430	19.285	19.300	19.182	160
2025-01-27	20.658	20.940	20.658	20.790	20.663	93
2025-01-24	21.250	21.280	20.880	20.920	20.792	48
2025-01-23	20.680	21.122	20.680	20.954	20.826	312

← NewerPage 7 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.