The highest closing price for CVR Energy (CVI) last month was $21.83, on March 19. It was up 4.8% for the month. The latest price is $18.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $19.54 | $19.91 | $19.39 | $19.40 | 600,168 |
March 28 2025 | $19.96 | $20.42 | $19.73 | $19.82 | 451,120 |
March 27 2025 | $20.11 | $20.15 | $19.66 | $20.14 | 584,615 |
March 26 2025 | $20.27 | $20.91 | $20.03 | $20.24 | 584,985 |
March 25 2025 | $20.28 | $20.50 | $19.91 | $20.03 | 929,573 |
March 24 2025 | $21.18 | $21.43 | $20.06 | $20.29 | 867,530 |
March 21 2025 | $21.82 | $21.82 | $21.10 | $21.20 | 1,598,021 |
March 20 2025 | $21.43 | $22.04 | $21.24 | $21.81 | 1,145,178 |
March 19 2025 | $21.13 | $21.99 | $21.08 | $21.83 | 1,107,240 |
March 18 2025 | $20.82 | $21.34 | $20.56 | $21.27 | 1,060,381 |
March 17 2025 | $19.30 | $20.77 | $19.28 | $20.68 | 1,168,438 |
March 14 2025 | $18.33 | $19.33 | $18.21 | $19.23 | 936,108 |
March 13 2025 | $18.29 | $18.60 | $17.98 | $18.31 | 746,496 |
March 12 2025 | $17.63 | $18.40 | $17.52 | $17.97 | 1,442,491 |
March 11 2025 | $18.42 | $18.72 | $17.87 | $17.96 | 1,234,478 |
March 10 2025 | $18.31 | $18.69 | $18.05 | $18.18 | 945,294 |
March 07 2025 | $18.30 | $18.90 | $18.05 | $18.06 | 1,155,572 |
March 06 2025 | $18.07 | $19.06 | $18.06 | $18.35 | 1,301,881 |
March 05 2025 | $17.78 | $18.33 | $17.47 | $18.12 | 1,243,960 |
March 04 2025 | $17.55 | $18.42 | $17.25 | $17.98 | 1,489,315 |
March 03 2025 | $18.52 | $18.71 | $17.42 | $17.71 | 1,423,041 |
Daily pricing data for CVR Energy dates back to 10/23/2007, and may be incomplete.
