MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVI — CVR ENERGY, INC.
NYSECVR ENERGY, INC.
$54.83
+0.47(+0.86%)
- O
- 54.83
- H
- 56.24
- L
- 52.84
- V
- 779.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.83
Period Return+196.86%
Period High$56.24
Period Low$17.56
Avg Daily Volume1.24M
Total Trading Days365
CVI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.83 | $56.24 | $52.84 | $54.83 | +$0.47 | +0.86% | 779,797 | $54.77 | $52.84 $56.24 |
| Oct 1, 2026 | $50.82 | $54.40 | $50.60 | $54.36 | +$3.37 | +6.61% | 958,922 | $53.69 | $50.60 $54.40 |
| Sep 30, 2026 | $51.00 | $53.33 | $50.95 | $50.99 | +$0.42 | +0.83% | 1,078,175 | $51.66 | $50.95 $53.33 |
| Sep 29, 2026 | $49.95 | $51.92 | $49.92 | $50.57 | $-0.18 | -0.35% | 1,021,733 | $50.73 | $49.92 $51.92 |
| Sep 28, 2026 | $52.00 | $52.87 | $49.82 | $50.75 | $-0.77 | -1.49% | 1,214,498 | $50.88 | $49.82 $52.87 |
| Sep 25, 2026 | $50.58 | $52.31 | $49.76 | $51.52 | +$0.22 | +0.43% | 1,170,184 | $50.93 | $49.76 $52.31 |
| Sep 24, 2026 | $52.55 | $52.99 | $51.06 | $51.30 | $-0.50 | -0.97% | 901,013 | $51.69 | $51.06 $52.99 |
| Sep 23, 2026 | $52.66 | $53.48 | $50.18 | $51.80 | $-0.33 | -0.63% | 1,231,285 | $51.48 | $50.18 $53.48 |
| Sep 22, 2026 | $52.00 | $54.11 | $51.22 | $52.13 | $-1.02 | -1.92% | 1,141,520 | $52.70 | $51.22 $54.11 |
| Sep 21, 2026 | $53.19 | $55.19 | $52.70 | $53.15 | $-0.54 | -1.01% | 1,206,603 | $53.65 | $52.70 $55.19 |
| Sep 18, 2026 | $54.10 | $54.64 | $53.04 | $53.69 | $-0.45 | -0.83% | 1,884,725 | $53.73 | $53.04 $54.64 |
| Sep 17, 2026 | $51.88 | $54.39 | $51.76 | $54.14 | +$1.09 | +2.05% | 952,326 | $53.87 | $51.76 $54.39 |
| Sep 16, 2026 | $51.05 | $53.93 | $50.75 | $53.05 | +$0.88 | +1.69% | 1,327,218 | $53.10 | $50.75 $53.93 |
| Sep 15, 2026 | $48.87 | $52.55 | $48.69 | $52.17 | +$3.54 | +7.28% | 1,020,513 | $51.80 | $48.69 $52.55 |
| Sep 14, 2026 | $50.25 | $51.11 | $47.47 | $48.63 | $-1.03 | -2.07% | 1,666,525 | $49.01 | $47.47 $51.11 |
| Sep 11, 2026 | $48.36 | $52.40 | $48.20 | $49.66 | +$1.06 | +2.18% | 1,310,733 | $50.37 | $48.20 $52.40 |
| Sep 10, 2026 | $48.76 | $50.27 | $48.20 | $48.60 | +$0.87 | +1.82% | 1,656,659 | $49.08 | $48.20 $50.27 |
| Sep 9, 2026 | $46.68 | $47.85 | $44.94 | $47.73 | +$1.61 | +3.49% | 1,165,043 | $46.70 | $44.94 $47.85 |
| Sep 8, 2026 | $45.00 | $46.28 | $44.88 | $46.12 | +$1.62 | +3.64% | 1,197,470 | $45.90 | $44.88 $46.28 |
| Sep 4, 2026 | $42.89 | $44.65 | $42.44 | $44.50 | +$0.92 | +2.11% | 1,031,163 | $44.15 | $42.44 $44.65 |
| Sep 3, 2026 | $42.45 | $43.64 | $42.11 | $43.58 | +$0.66 | +1.54% | 989,476 | $43.24 | $42.11 $43.64 |
| Sep 2, 2026 | $42.58 | $44.33 | $42.58 | $42.92 | +$0.05 | +0.12% | 1,161,369 | $43.23 | $42.58 $44.33 |
| Sep 1, 2026 | $42.94 | $43.15 | $41.14 | $42.87 | +$1.01 | +2.41% | 1,096,915 | $42.39 | $41.14 $43.15 |
| Aug 31, 2026 | $43.47 | $43.47 | $40.22 | $41.86 | +$0.10 | +0.24% | 1,678,536 | $41.70 | $40.22 $43.47 |
| Aug 28, 2026 | $39.85 | $42.20 | $39.85 | $41.76 | +$2.00 | +5.03% | 929,954 | $41.53 | $39.85 $42.20 |
| Aug 27, 2026 | $40.04 | $40.30 | $38.94 | $39.76 | $-0.27 | -0.67% | 1,006,185 | $39.70 | $38.94 $40.30 |
| Aug 26, 2026 | $37.32 | $40.70 | $37.32 | $40.03 | +$2.14 | +5.65% | 888,527 | $39.96 | $37.32 $40.70 |
| Aug 25, 2026 | $37.55 | $38.39 | $37.38 | $37.89 | $-0.14 | -0.37% | 562,943 | $37.92 | $37.38 $38.39 |
| Aug 24, 2026 | $39.09 | $40.00 | $37.68 | $38.03 | $-1.48 | -3.75% | 924,636 | $38.18 | $37.68 $40.00 |
| Aug 21, 2026 | $36.18 | $40.17 | $36.14 | $39.51 | +$3.68 | +10.27% | 1,771,126 | $39.36 | $36.14 $40.17 |