stockNYSE: CVI • 28 Days Updates
CVR Energy Inc. (CVI)
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.
Price & Performance Trajectory
CVR Energy Inc.NYSE: CVI
Latest Close
$49.66
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 14 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCVI session performance
✓ Latest Close USD
$49.66
Latest session close
+$14.4vs period start
Period Return % % GAIN
+40.84%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$52.4 / $34.86
Period range envelope
$17.54channel spread
Total Volume SHARES
20.50M
Period turnover
Avg: 1.02M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $49.66 | +2.18% | $52.40 | $48.20 | 1.31M |
| Sep 10, 2026 | $48.60 | +1.82% | $50.27 | $48.20 | 1.66M |
| Sep 09, 2026 | $47.73 | +3.49% | $47.85 | $44.94 | 1.16M |
| Sep 08, 2026 | $46.12 | +3.64% | $46.28 | $44.88 | 1.19M |
| Sep 04, 2026 | $44.50 | +3.75% | $44.65 | $42.44 | 1.03M |
| Sep 03, 2026 | $43.58 | +2.66% | $43.64 | $42.11 | 989.5K |
| Sep 02, 2026 | $42.92 | +0.12% | $44.33 | $42.58 | 1.16M |
| Sep 01, 2026 | $42.87 | +2.41% | $43.15 | $41.14 | 1.10M |
| Aug 31, 2026 | $41.86 | +0.24% | $43.47 | $40.22 | 1.68M |
| Aug 28, 2026 | $41.76 | +5.03% | $42.20 | $39.85 | 929.7K |
| Aug 27, 2026 | $39.76 | -0.67% | $40.30 | $38.94 | 1.00M |
| Aug 26, 2026 | $40.03 | +5.65% | $40.70 | $37.32 | 888.3K |
| Aug 25, 2026 | $37.89 | -0.37% | $38.39 | $37.38 | 562.9K |
| Aug 24, 2026 | $38.03 | -3.75% | $40.00 | $37.68 | 924.6K |
| Aug 21, 2026 | $39.51 | +10.27% | $40.17 | $36.14 | 1.77M |
Page 1 of 2