NYSE - Delayed Quote
USD
CVR Energy, Inc. (CVI)
58.37
+1.55
(+2.73%)
At close: 4:00:02 PM EDT
58.37
0.00
(0.00%)
After hours: 5:26:18 PM EDT
Trade CVI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
55.54
58.85
55.54
58.37
58.37
582,327
Oct 29, 2026
57.75
57.98
55.05
56.82
56.82
564,100
Oct 28, 2026
57.27
58.77
55.26
57.07
57.07
676,200
Oct 27, 2026
61.47
61.75
56.45
57.43
57.43
1,184,300
Oct 26, 2026
58.70
62.79
58.50
62.02
62.02
701,600
Oct 23, 2026
59.06
59.21
57.28
58.16
58.16
770,800
Oct 22, 2026
61.46
61.46
57.47
58.63
58.63
611,300
Oct 21, 2026
62.07
62.66
59.47
60.73
60.73
855,400
Oct 20, 2026
60.04
62.41
59.34
61.87
61.87
631,400
Oct 19, 2026
62.00
63.46
58.78
59.89
59.89
821,800
Oct 16, 2026
62.50
62.92
60.38
61.42
61.42
584,400
Oct 15, 2026
60.80
62.85
60.11
61.68
61.68
932,400
Oct 14, 2026
63.30
63.51
61.25
61.96
61.96
521,400
Oct 13, 2026
59.46
63.31
59.31
63.12
63.12
811,300
Oct 12, 2026
59.16
59.56
57.84
58.91
58.91
778,900
Oct 9, 2026
59.48
61.09
57.78
58.02
58.02
688,400
Oct 8, 2026
58.74
59.72
58.00
59.54
59.54
754,100
Oct 7, 2026
57.42
58.92
56.81
57.38
57.38
623,300
Oct 6, 2026
56.18
58.56
55.65
57.42
57.42
888,200
Oct 5, 2026
54.66
57.25
53.68
56.94
56.94
835,000
Oct 2, 2026
54.83
56.24
52.84
54.83
54.83
784,900
Oct 1, 2026
50.82
54.40
50.60
54.36
54.36
965,400
Sep 30, 2026
51.00
53.33
50.95
50.99
50.99
1,074,700
Sep 29, 2026
49.95
51.92
49.92
50.57
50.57
1,021,700
Sep 28, 2026
52.00
52.87
49.82
50.75
50.75
1,214,500
Sep 25, 2026
50.58
52.31
49.76
51.52
51.52
1,169,200
Sep 24, 2026
52.55
52.99
51.06
51.30
51.30
900,900
Sep 23, 2026
52.66
53.48
50.18
51.80
51.80
1,230,900
Sep 22, 2026
52.00
54.11
51.22
52.13
52.13
1,140,600
Sep 21, 2026
53.19
55.19
52.70
53.15
53.15
1,206,100
Sep 18, 2026
54.10
54.64
53.04
53.69
53.69
1,884,700
Sep 17, 2026
51.88
54.39
51.76
54.14
54.14
952,100
Sep 16, 2026
51.05
53.93
50.75
53.05
53.05
1,326,700
Sep 15, 2026
48.87
52.55
48.69
52.17
52.17
1,021,400
Sep 14, 2026
50.25
51.11
47.47
48.63
48.63
1,670,700
Sep 11, 2026
48.36
52.40
48.20
49.66
49.66
1,310,700
Sep 10, 2026
48.76
50.27
48.20
48.60
48.60
1,656,500
Sep 9, 2026
46.68
47.85
44.94
47.73
47.73
1,162,700
Sep 8, 2026
45.00
46.28
44.88
46.12
46.12
1,193,300
Sep 4, 2026
42.89
44.65
42.44
44.50
44.50
1,030,800
Sep 3, 2026
42.45
43.64
42.11
43.58
43.58
989,500
Sep 2, 2026
42.58
44.33
42.58
42.92
42.92
1,163,400
Sep 1, 2026
42.94
43.15
41.14
42.87
42.87
1,096,900
Aug 31, 2026
43.47
43.47
40.22
41.86
41.86
1,677,800
Aug 28, 2026
39.85
42.20
39.85
41.76
41.76
929,700
Aug 27, 2026
40.04
40.30
38.94
39.76
39.76
1,003,600
Aug 26, 2026
37.32
40.70
37.32
40.03
40.03
888,300
Aug 25, 2026
37.55
38.39
37.38
37.89
37.89
562,900
Aug 24, 2026
39.09
40.00
37.68
38.03
38.03
924,600
Aug 21, 2026
36.18
40.17
36.14
39.51
39.51
1,771,100
Aug 20, 2026
37.16
37.50
35.79
35.83
35.83
716,700
Aug 19, 2026
36.69
37.30
36.19
36.70
36.70
566,200
Aug 18, 2026
36.97
37.13
35.70
36.66
36.66
594,200
Aug 17, 2026
35.31
36.87
34.86
36.42
36.42
664,900
Aug 14, 2026
35.82
35.82
35.06
35.26
35.26
592,100
Aug 13, 2026
34.74
35.63
34.13
35.60
35.60
484,600
Aug 12, 2026
33.55
35.16
33.55
35.04
35.04
966,800
Aug 11, 2026
32.78
34.39
32.51
34.05
34.05
1,164,400
Aug 10, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
31.86
32.84
31.86
32.42
32.42
985,000
Aug 7, 2026
30.78
31.68
29.80
31.15
31.05
802,800
Aug 6, 2026
31.72
31.79
30.46
31.37
31.27
978,600
Aug 5, 2026
33.24
33.35
31.17
31.20
31.10
1,049,000
Aug 4, 2026
32.31
33.45
31.86
33.33
33.22
953,900
Aug 3, 2026
34.82
35.27
32.73
32.89
32.78
1,333,100
Jul 31, 2026
38.38
38.87
35.32
35.62
35.51
1,431,100
Jul 30, 2026
36.00
39.91
35.83
38.08
37.96
2,388,600
Jul 29, 2026
34.66
35.44
34.28
34.62
34.51
993,000
Jul 28, 2026
34.17
34.73
32.73
33.74
33.63
826,800
Jul 27, 2026
32.63
34.15
32.61
34.07
33.96
1,283,500
Jul 24, 2026
33.53
34.25
32.67
33.45
33.34
724,500
Jul 23, 2026
36.05
36.05
33.82
33.94
33.83
884,800
Jul 22, 2026
35.88
36.06
34.55
34.88
34.77
530,000
Jul 21, 2026
35.00
35.79
34.04
35.40
35.29
1,055,000
Jul 20, 2026
34.85
35.83
34.64
34.66
34.55
700,600
Jul 17, 2026
34.03
35.17
33.67
35.13
35.02
761,100
Jul 16, 2026
33.26
33.90
32.82
33.46
33.35
646,100
Jul 15, 2026
33.40
33.40
31.68
32.55
32.45
983,600
Jul 14, 2026
33.89
33.89
32.99
33.58
33.47
1,103,900
Jul 13, 2026
31.67
33.88
31.67
33.46
33.35
1,030,300
Jul 10, 2026
31.64
31.84
30.26
30.97
30.87
736,500
Jul 9, 2026
30.62
31.30
30.34
31.28
31.18
960,800
Jul 8, 2026
29.56
31.46
29.42
30.76
30.66
1,054,300
Jul 7, 2026
28.96
28.99
27.89
28.65
28.56
826,700
Jul 6, 2026
28.39
29.59
28.30
28.88
28.79
686,900
Jul 2, 2026
28.70
29.48
28.31
28.48
28.39
689,900
Jul 1, 2026
27.21
28.77
27.21
28.65
28.56
877,500
Jun 30, 2026
28.56
28.91
27.26
27.54
27.45
844,400
Jun 29, 2026
27.72
29.30
27.50
28.10
28.01
1,329,700
Jun 26, 2026
26.95
27.15
26.32
27.10
27.01
1,824,100
Jun 25, 2026
26.68
27.96
26.61
27.31
27.22
1,495,500
Jun 24, 2026
26.48
27.51
26.20
26.80
26.71
1,000,700
Jun 23, 2026
26.40
27.67
26.05
27.20
27.11
2,135,200
Jun 22, 2026
27.71
27.95
26.96
27.90
27.81
929,400
Jun 18, 2026
27.42
27.62
26.53
27.40
27.31
2,150,300
Jun 17, 2026
28.45
28.50
27.50
27.68
27.59
1,083,900
Jun 16, 2026
28.50
28.88
28.20
28.52
28.43
727,100
Jun 15, 2026
29.12
29.20
28.29
28.88
28.79
885,800
Jun 12, 2026
30.04
31.15
29.95
30.67
30.57
1,001,500
Jun 11, 2026
31.73
32.45
30.11
30.39
30.29
1,207,400
Jun 10, 2026
31.58
32.04
31.13
31.15
31.05
863,300
Jun 9, 2026
32.88
33.12
31.19
31.38
31.28
1,214,800
Jun 8, 2026
33.76
34.25
33.00
33.32
33.21
468,300
Jun 5, 2026
33.38
34.33
32.91
33.15
33.04
773,500
Jun 4, 2026
33.77
34.49
33.43
33.75
33.64
810,600
Jun 3, 2026
36.00
36.43
35.20
35.51
35.40
603,600
Jun 2, 2026
34.54
35.95
34.49
35.66
35.55
592,700
Jun 1, 2026
34.00
35.10
33.54
34.92
34.81
601,400
May 29, 2026
33.47
34.08
33.05
33.22
33.11
851,400
May 28, 2026
32.92
33.91
32.53
33.62
33.51
591,900
May 27, 2026
31.11
32.20
30.59
32.02
31.92
515,400
May 26, 2026
31.90
32.79
31.18
31.67
31.57
501,300
May 22, 2026
31.75
32.67
31.41
32.45
32.35
601,300
May 21, 2026
33.98
34.00
31.75
31.84
31.74
744,800
May 20, 2026
34.22
34.55
32.74
33.48
33.37
906,600
May 19, 2026
34.69
34.69
33.22
34.34
34.23
762,600
May 18, 2026
33.55
35.15
32.34
34.54
34.43
1,035,200
May 15, 2026
33.51
34.50
33.49
33.89
33.78
1,271,300
May 14, 2026
34.00
34.23
32.92
33.11
33.00
728,100
May 13, 2026
34.41
34.48
33.20
33.84
33.73
795,900
May 12, 2026
35.23
35.23
34.28
34.39
34.28
732,600
May 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
33.83
34.94
33.45
34.88
34.77
904,000
May 8, 2026
32.32
33.86
31.78
33.55
33.34
753,600
May 7, 2026
31.96
32.65
31.16
32.58
32.38
928,200
May 6, 2026
33.13
33.77
32.30
32.79
32.59
1,138,700
May 5, 2026
33.78
35.33
33.55
35.24
35.02
1,028,000
May 4, 2026
33.65
34.64
32.80
34.20
33.99
794,100
May 1, 2026
32.64
33.48
32.01
33.28
33.07
976,500
Apr 30, 2026
33.80
34.26
32.23
33.14
32.94
1,773,000
Apr 29, 2026
33.30
34.99
33.07
34.13
33.92
1,432,400
Apr 28, 2026
32.77
33.01
31.85
32.65
32.45
728,000
Apr 27, 2026
31.81
33.57
31.52
32.39
32.19
990,800
Apr 24, 2026
31.24
31.84
30.75
31.52
31.33
556,600
Apr 23, 2026
31.30
31.66
30.75
31.22
31.03
632,800
Apr 22, 2026
31.52
31.90
31.10
31.30
31.11
667,000
Apr 21, 2026
30.39
31.50
29.93
31.22
31.03
980,100
Apr 20, 2026
29.57
30.42
29.57
30.18
29.99
881,800
Apr 17, 2026
30.71
30.75
28.79
29.44
29.26
1,722,300
Apr 16, 2026
32.00
33.22
31.95
32.86
32.66
940,000
Apr 15, 2026
30.03
32.06
30.03
31.64
31.44
1,197,000
Apr 14, 2026
31.32
31.44
30.08
30.13
29.94
776,200
Apr 13, 2026
31.31
32.18
30.69
31.32
31.13
831,800
Apr 10, 2026
30.00
31.12
29.66
30.65
30.46
807,200
Apr 9, 2026
32.80
33.29
30.18
30.53
30.34
1,277,700
Apr 8, 2026
30.31
32.84
30.00
32.68
32.48
1,557,300
Apr 7, 2026
32.47
33.52
32.47
33.03
32.83
834,900
Apr 6, 2026
30.91
32.58
30.84
32.54
32.34
873,800
Apr 2, 2026
32.85
33.02
31.42
31.65
31.45
1,426,200
Apr 1, 2026
32.58
33.43
30.58
31.60
31.40
1,838,200
Mar 31, 2026
35.06
35.72
32.93
33.65
33.44
1,337,500
Mar 30, 2026
35.17
35.57
34.22
34.94
34.72
1,221,200
Mar 27, 2026
34.59
35.19
33.79
34.83
34.61
1,112,000
Mar 26, 2026
33.25
34.93
32.88
34.35
34.14
1,304,000
Mar 25, 2026
32.57
33.91
32.53
32.69
32.49
2,089,700
Mar 24, 2026
32.97
35.13
32.93
33.06
32.86
2,266,400
Mar 23, 2026
32.11
33.34
31.31
32.45
32.25
1,614,400
Mar 20, 2026
32.35
33.97
31.96
33.82
33.61
2,776,400
Mar 19, 2026
33.53
34.50
31.68
32.13
31.93
3,066,000
Mar 18, 2026
30.30
32.93
30.02
32.91
32.71
2,539,000
Mar 17, 2026
29.08
30.86
28.91
29.82
29.64
1,769,400
Mar 16, 2026
28.25
28.63
27.72
28.22
28.05
901,000
Mar 13, 2026
28.35
28.83
27.91
28.57
28.39
789,300
Mar 12, 2026
28.83
30.01
28.68
28.76
28.58
1,539,300
Mar 11, 2026
26.15
28.42
26.14
28.37
28.19
1,695,200
Mar 10, 2026
25.58
26.43
24.91
25.72
25.56
1,017,300
Mar 9, 2026
27.22
27.33
25.13
25.23
25.07
1,415,300
Mar 6, 2026
27.35
27.60
26.40
26.83
26.66
1,133,300
Mar 5, 2026
26.74
27.81
26.59
27.08
26.91
1,697,800
Mar 4, 2026
24.89
26.45
24.66
26.45
26.29
1,163,400
Mar 3, 2026
25.07
25.28
24.31
25.02
24.87
1,233,700
Mar 2, 2026
25.34
25.37
24.47
24.93
24.78
1,221,500
Feb 27, 2026
23.81
24.20
22.93
24.16
24.01
1,960,000
Feb 26, 2026
23.06
23.98
22.81
23.63
23.48
1,454,300
Feb 25, 2026
22.72
23.29
22.19
23.11
22.97
1,720,400
Feb 24, 2026
21.02
21.73
20.96
21.71
21.58
1,736,500
Feb 23, 2026
20.66
21.20
20.48
21.07
20.94
2,049,500
Feb 20, 2026
21.11
21.44
20.33
20.72
20.59
2,841,100
Feb 19, 2026
20.50
21.79
19.62
21.59
21.46
2,153,000
Feb 18, 2026
22.70
22.83
22.00
22.36
22.22
1,095,600
Feb 17, 2026
23.63
23.63
22.24
22.52
22.38
1,245,800
Feb 13, 2026
22.65
23.31
22.65
23.17
23.03
731,600
Feb 12, 2026
24.40
24.41
22.60
22.81
22.67
958,100
Feb 11, 2026
24.80
24.97
24.11
24.43
24.28
777,600
Feb 10, 2026
24.75
24.75
24.10
24.20
24.05
928,100
Feb 9, 2026
24.41
24.83
24.17
24.74
24.59
1,030,500
Feb 6, 2026
23.58
24.90
23.58
24.54
24.39
1,015,700
Feb 5, 2026
23.71
24.03
23.27
23.60
23.45
859,900
Feb 4, 2026
23.49
24.15
23.49
23.88
23.73
906,600
Feb 3, 2026
22.47
23.36
21.84
23.34
23.20
1,186,700
Feb 2, 2026
21.94
22.68
21.55
22.49
22.35
1,153,500
Jan 30, 2026
22.40
23.03
22.17
22.74
22.60
1,080,600
Jan 29, 2026
22.29
22.95
22.17
22.28
22.14
1,194,600
Jan 28, 2026
22.30
22.40
21.83
21.99
21.85
1,042,300
Jan 27, 2026
22.15
22.51
21.80
22.07
21.93
1,268,700
Jan 26, 2026
23.62
24.00
22.08
22.21
22.07
1,911,400
Jan 23, 2026
25.18
25.81
24.48
24.54
24.39
1,130,400
Jan 22, 2026
24.95
25.28
24.30
24.83
24.68
1,343,300
Jan 21, 2026
23.35
25.21
23.24
25.03
24.88
2,047,400
Jan 20, 2026
23.23
23.54
22.56
22.85
22.71
1,040,400
Jan 16, 2026
24.01
24.24
23.23
23.30
23.16
1,214,300
Jan 15, 2026
23.52
24.32
23.00
24.30
24.15
1,223,100
Jan 14, 2026
22.79
24.71
22.79
23.96
23.81
1,942,800
Jan 13, 2026
22.12
22.81
21.83
22.78
22.64
1,276,800
Jan 12, 2026
22.90
23.00
22.07
22.10
21.96
1,138,000
Jan 9, 2026
23.50
23.74
22.61
22.97
22.83
1,377,600
Jan 8, 2026
23.03
23.95
22.89
23.65
23.50
1,893,800
Jan 7, 2026
24.58
24.92
22.66
22.93
22.79
2,947,500
Jan 6, 2026
25.81
26.06
24.63
24.64
24.49
1,606,000
Jan 5, 2026
26.16
26.80
25.57
25.79
25.63
1,526,200
Jan 2, 2026
25.12
25.56
24.86
25.19
25.03
1,181,200
Dec 31, 2025
25.32
25.48
24.86
25.44
25.28
1,576,900
Dec 30, 2025
25.76
25.95
25.29
25.31
25.15
1,288,200
Dec 29, 2025
26.29
26.29
25.89
26.01
25.85
807,600
Dec 26, 2025
26.31
26.65
25.87
26.02
25.86
942,700
Dec 24, 2025
26.13
26.44
25.78
26.35
26.19
749,800
Dec 23, 2025
26.72
26.72
26.06
26.29
26.13
1,303,100
Dec 22, 2025
27.85
28.15
26.57
26.61
26.45
1,404,900
Dec 19, 2025
28.29
28.68
27.35
27.56
27.39
2,268,500
Dec 18, 2025
29.30
29.33
28.10
28.29
28.12
1,301,000
Dec 17, 2025
29.91
30.01
28.91
29.45
29.27
830,500
Dec 16, 2025
30.62
30.84
29.35
29.85
29.67
1,357,400
Dec 15, 2025
31.12
31.37
30.73
30.97
30.78
852,000
Dec 12, 2025
31.04
31.45
30.50
31.20
31.01
1,015,100
Dec 11, 2025
31.27
31.52
30.71
31.22
31.03
1,337,800
Dec 10, 2025
32.30
32.30
31.12
31.69
31.49
1,940,900
Dec 9, 2025
32.65
32.91
32.02
32.48
32.28
997,900
Dec 8, 2025
33.34
33.40
32.26
32.62
32.42
870,400
Dec 5, 2025
34.00
34.43
33.49
33.54
33.33
658,800
Dec 4, 2025
34.23
34.60
33.68
34.06
33.85
656,300
Dec 3, 2025
34.60
34.89
33.72
34.31
34.10
818,400
Dec 2, 2025
34.57
34.76
33.50
34.62
34.41
716,300
Dec 1, 2025
34.66
35.45
34.58
35.08
34.86
563,600
Nov 28, 2025
34.16
34.82
34.16
34.53
34.32
306,200
Nov 26, 2025
34.28
34.83
34.08
34.41
34.20
691,000
Nov 25, 2025
34.15
34.62
33.25
34.19
33.98
662,500
Nov 24, 2025
34.11
34.57
33.52
34.47
34.26
850,400
Nov 21, 2025
34.24
34.81
33.91
34.48
34.27
653,700
Nov 20, 2025
35.69
36.48
34.23
34.34
34.13
545,000
Nov 19, 2025
35.53
36.25
35.10
35.72
35.50
695,100
Nov 18, 2025
36.07
36.87
35.72
36.83
36.60
774,100
Nov 17, 2025
36.89
37.53
35.89
36.29
36.07
926,600
Nov 14, 2025
36.50
37.67
36.09
37.11
36.88
614,500
Nov 13, 2025
36.69
37.16
36.12
36.38
36.16
723,800
Nov 12, 2025
36.72
37.52
36.54
36.75
36.52
1,410,000
Nov 11, 2025
37.10
37.48
36.45
37.09
36.86
758,000
Nov 10, 2025
36.53
37.39
35.82
36.90
36.67
1,112,000
Nov 7, 2025
36.87
37.06
35.44
36.45
36.22
1,195,900
Nov 6, 2025
36.40
37.95
36.25
36.58
36.35
1,204,600
Nov 5, 2025
36.64
36.65
35.44
36.21
35.99
1,423,600
Nov 4, 2025
35.86
36.73
34.32
36.50
36.27
1,474,000
Nov 3, 2025
35.44
36.91
35.16
36.81
36.58
1,397,200
Oct 31, 2025
36.74
36.79
34.72
35.59
35.37
2,202,700
