Range Low Price High Price Comment
30 days $30.59 $36.43 Wednesday, 3rd Jun 2026 CVI stock ended at $35.51. This is 0.421% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 3.41% from a day low at $35.23 to a day high of $36.43.
90 days $24.91 $36.43
52 weeks $19.62 $41.67

Historical CVR Energy Inc prices

Date Open High Low Close Volume
Jun 03, 2026 $35.88 $36.43 $35.23 $35.51 512 700
Jun 02, 2026 $34.54 $35.95 $34.49 $35.66 562 973
Jun 01, 2026 $34.06 $35.10 $33.54 $34.92 600 375
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
May 15, 2026 $33.51 $34.50 $33.49 $33.89 1 246 494
May 14, 2026 $34.00 $34.17 $32.93 $33.11 521 499
May 13, 2026 $34.41 $34.48 $33.20 $33.84 627 600
May 12, 2026 $35.23 $35.23 $34.28 $34.39 566 346
May 11, 2026 $33.83 $34.94 $33.45 $34.88 718 823
May 08, 2026 $32.32 $33.86 $31.78 $33.55 578 699
May 07, 2026 $31.96 $32.62 $31.16 $32.58 909 243
May 06, 2026 $33.04 $33.77 $32.30 $32.79 900 382
May 05, 2026 $33.88 $35.30 $33.55 $35.24 862 530
May 04, 2026 $33.59 $34.64 $32.80 $34.20 629 614
May 01, 2026 $32.64 $33.48 $32.01 $33.28 947 812
Apr 30, 2026 $33.80 $34.26 $32.23 $33.14 1 546 759
Apr 29, 2026 $33.30 $34.99 $33.07 $34.13 1 388 182

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
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

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

Full report by FINDEXABLE