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
-6.04%
1 Month
Performance
-5.30%
3 Month
Performance
-14.98%
6 Month
Performance
-13.77%
Year-To-Date
Performance
-8.05%
1 Year
Performance
+9.73%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CVI Stock Chart for Sunday, June, 2, 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
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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

Related Companies:
This page (NYSE:CVI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
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