Free Trial

CVR Energy (CVI) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free CVI Stock Alerts
$27.86
+0.39 (+1.42%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CVR Energy Stock Price Performance

5 Day
Performance
-6.38%
1 Month
Performance
-5.04%
3 Month
Performance
-14.91%
6 Month
Performance
-13.71%
Year-To-Date
Performance
-7.99%
1 Year
Performance
+17.64%
Receive CVI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CVR Energy and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

CVI Stock Chart for Saturday, June, 1, 2024

CVI Chart by TradingView

CVR Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$27.47$27.88
+1.49%		$27.96$27.532.06 million shs$2.80 billion
05/30/2024$28.33$27.47
-3.04%		$28.61$27.431.13 million shs$2.76 billion
05/29/2024$29.65$28.33
-4.45%		$29.69$28.32905,052 shs$2.85 billion
05/28/2024$29.78$29.65
-0.44%		$30.16$29.58909,209 shs$2.98 billion
05/27/2024$29.78$29.78$30.28$29.68619,400 shs$2.99 billion
05/24/2024$29.71$29.77
+0.20%		$30.28$29.68619,403 shs$2.99 billion
05/23/2024$29.73$29.71
-0.07%		$30.15$29.60816,172 shs$2.99 billion
05/22/2024$29.89$29.73
-0.54%		$30.44$29.45804,054 shs$2.99 billion
05/21/2024$29.47$29.89
+1.43%		$29.93$29.34632,276 shs$3.00 billion
05/20/2024$29.60$29.47
-0.44%		$29.80$29.32782,111 shs$2.96 billion
05/17/2024$29.24$29.62
+1.28%		$29.82$29.30873,957 shs$2.98 billion
05/16/2024$28.92$29.24
+1.12%		$29.31$28.74911,294 shs$2.94 billion
05/15/2024$28.89$28.92
+0.09%		$29.03$28.051.03 million shs$2.91 billion
05/14/2024$28.54$28.89
+1.24%		$28.97$28.301.08 million shs$2.90 billion
05/13/2024$28.85$28.54
-1.09%		$29.11$28.51840,026 shs$2.87 billion
05/10/2024$29.78$28.84
-3.16%		$29.56$28.661.17 million shs$2.90 billion
05/09/2024$29.39$29.78
+1.33%		$29.88$29.24952,130 shs$2.99 billion
05/08/2024$29.23$29.39
+0.56%		$29.87$29.051.31 million shs$2.95 billion
05/07/2024$29.61$29.23
-1.30%		$29.87$29.151.18 million shs$2.94 billion
05/06/2024$29.49$29.61
+0.41%		$30.12$29.56914,327 shs$2.98 billion
05/03/2024$29.42$29.49
+0.24%		$29.90$28.781.37 million shs$2.96 billion
05/02/2024$29.36$29.42
+0.20%		$29.83$29.001.33 million shs$2.96 billion
05/01/2024$30.33$29.36
-3.20%		$30.95$28.951.87 million shs$2.95 billion
04/30/2024$33.12$30.33
-8.42%		$33.47$30.332.05 million shs$3.05 billion
04/29/2024$33.22$33.12
-0.30%		$33.35$32.70915,441 shs$3.33 billion
04/26/2024$33.38$33.21
-0.51%		$33.38$32.80727,365 shs$3.34 billion
04/25/2024$33.55$33.38
-0.51%		$33.47$32.64487,712 shs$3.36 billion
04/24/2024$33.71$33.55
-0.47%		$33.63$32.99579,670 shs$3.37 billion
04/23/2024$33.11$33.71
+1.81%		$34.08$32.70770,105 shs$3.39 billion
04/22/2024$32.82$33.11
+0.88%		$33.61$32.45594,884 shs$3.33 billion
04/19/2024$32.53$32.82
+0.88%		$33.01$32.40682,379 shs$3.30 billion
04/18/2024$33.40$32.53
-2.60%		$33.52$32.52615,220 shs$3.27 billion
04/17/2024$33.93$33.40
-1.56%		$34.16$33.35562,152 shs$3.36 billion
04/16/2024$34.54$33.93
-1.77%		$34.50$33.56639,727 shs$3.41 billion
04/15/2024$35.14$34.54
-1.71%		$35.32$34.28589,302 shs$3.47 billion
04/12/2024$35.43$35.13
-0.85%		$36.06$34.81743,968 shs$3.53 billion
04/11/2024$35.03$35.43
+1.16%		$35.68$34.75729,055 shs$3.56 billion
04/10/2024$35.24$35.03
-0.61%		$35.54$34.48887,732 shs$3.52 billion
04/09/2024$36.33$35.24
-3.00%		$36.57$35.05904,995 shs$3.54 billion
04/08/2024$37.57$36.33
-3.30%		$37.66$36.31763,501 shs$3.65 billion
“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)

NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.

A new breakthrough tech could add up to $20 trillion to the U.S. economy.
04/05/2024$37.28$37.57
+0.78%		$38.02$37.19550,374 shs$3.78 billion
04/04/2024$37.61$37.28
-0.88%		$37.92$37.03487,130 shs$3.75 billion
04/03/2024$36.37$37.61
+3.41%		$38.07$36.35880,019 shs$3.78 billion
04/02/2024$36.72$36.37
-0.95%		$37.60$35.901.22 million shs$3.66 billion
04/01/2024$35.66$36.72
+2.97%		$36.96$35.221.03 million shs$3.69 billion
03/29/2024$35.66$35.66$35.96$34.701.16 million shs$3.58 billion
03/28/2024$34.86$35.66
+2.29%		$35.96$34.731.16 million shs$3.58 billion
03/27/2024$35.15$34.86
-0.83%		$35.52$34.761.05 million shs$3.50 billion
03/26/2024$36.16$35.15
-2.79%		$36.46$35.15850,670 shs$3.53 billion
03/25/2024$36.42$36.16
-0.71%		$37.02$35.84536,155 shs$3.64 billion
03/22/2024$36.70$36.42
-0.76%		$36.54$35.96551,272 shs$3.66 billion
03/21/2024$36.78$36.70
-0.22%		$37.34$36.55839,972 shs$3.69 billion
03/20/2024$36.25$36.78
+1.46%		$36.99$35.53790,715 shs$3.70 billion
03/19/2024$35.58$36.25
+1.88%		$36.46$35.50938,906 shs$3.64 billion
03/18/2024$35.90$35.58
-0.89%		$36.06$35.37774,864 shs$3.58 billion
03/15/2024$34.43$35.91
+4.30%		$36.15$34.822.24 million shs$3.61 billion
03/14/2024$34.70$34.43
-0.78%		$35.23$33.791.07 million shs$3.46 billion
03/13/2024$32.52$34.70
+6.70%		$34.89$33.321.18 million shs$3.49 billion
03/12/2024$32.87$32.52
-1.06%		$33.36$32.52670,952 shs$3.27 billion
03/11/2024$33.09$32.87
-0.66%		$33.41$32.57610,294 shs$3.30 billion
03/08/2024$33.67$33.09
-1.72%		$33.87$32.72772,004 shs$3.33 billion
03/07/2024$32.20$33.67
+4.57%		$33.90$32.49695,846 shs$3.38 billion
03/06/2024$32.14$32.20
+0.19%		$32.64$31.72847,704 shs$3.24 billion
03/05/2024$32.11$32.14
+0.09%		$32.66$31.82789,911 shs$3.23 billion
03/04/2024$32.77$32.11
-2.01%		$33.40$32.11875,377 shs$3.23 billion
03/01/2024$33.18$32.77
-1.25%		$33.40$32.441.04 million shs$3.29 billion
02/29/2024$32.05$33.18
+3.53%		$33.24$31.971.25 million shs$3.34 billion

Related Companies:
This page (NYSE:CVI) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders