Range Low Price High Price Comment
30 days $26.13 $36.43 Tuesday, 23rd Jun 2026 CVI stock ended at $27.20. This is 2.51% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 5.84% from a day low at $26.13 to a day high of $27.65.
90 days $26.13 $36.43
52 weeks $19.62 $41.67

Historical CVR Energy Inc prices

Date Open High Low Close Volume
Jun 23, 2026 $26.18 $27.65 $26.13 $27.20 1 372 221
Jun 22, 2026 $27.81 $27.95 $26.96 $27.90 730 967
Jun 18, 2026 $27.42 $27.62 $26.53 $27.40 2 047 853
Jun 17, 2026 $28.45 $28.50 $27.50 $27.68 941 967
Jun 16, 2026 $28.50 $28.88 $28.20 $28.52 532 982
Jun 15, 2026 $29.12 $29.20 $28.34 $28.88 703 933
Jun 12, 2026 $30.04 $31.15 $29.95 $30.67 824 875
Jun 11, 2026 $31.73 $32.45 $30.11 $30.39 1 155 853
Jun 10, 2026 $31.58 $32.04 $31.14 $31.15 696 590
Jun 09, 2026 $32.88 $33.12 $31.19 $31.38 1 027 421
Jun 08, 2026 $34.00 $34.25 $33.00 $33.32 350 304
Jun 05, 2026 $33.38 $34.33 $32.91 $33.15 773 528
Jun 04, 2026 $33.77 $34.49 $33.43 $33.75 810 834
Jun 03, 2026 $36.00 $36.43 $35.20 $35.51 603 600
Jun 02, 2026 $34.54 $35.95 $34.49 $35.66 592 700
Jun 01, 2026 $34.00 $35.10 $33.54 $34.92 601 400
May 29, 2026 $33.47 $34.04 $33.05 $33.22 474 927
May 28, 2026 $32.92 $33.91 $32.53 $33.62 552 840
May 27, 2026 $30.88 $32.20 $30.59 $32.02 404 641
May 26, 2026 $31.45 $32.79 $31.18 $31.67 375 058
May 22, 2026 $31.75 $32.67 $31.41 $32.45 330 790
May 21, 2026 $33.98 $33.99 $31.75 $31.84 616 406
May 20, 2026 $34.22 $34.55 $32.74 $33.48 877 993
May 19, 2026 $34.65 $34.69 $33.22 $34.34 593 867
May 18, 2026 $33.55 $35.15 $32.57 $34.54 636 122

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CVI stock historical prices to predict future price movements?
Trend Analysis: Examine the CVI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CVI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CVR ENERGY INC
CVR Energy
CVR Energy, Inc., together with its subsidiaries, engages in the petroleum refining and nitrogen fertilizer manufacturing activities in the United States. It operates in two segments, Petroleum and Nitrogen Fertilizer. The Petroleum segment refines and markets gasoline, diesel fuel, and other refined products. It also owns and operates a coking medium-sour crude oil refinery in southeast Kansas; and a crude oil refinery in Wynnewood, Oklahoma, as...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
20.46% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
OSW
$24.00
17.08% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE