CVI: CVR Energy Inc.

As of Friday, May 22nd, 2026

$ 32.45

+0.61 +1.92%

Open: 31.75
High: 32.67
Low: 31.41
Volume: 601,263
Previous Close on Thursday, May 21st, 2026

$ 31.84

-1.64 -4.90%

Open: 33.98
High: 34.00
Low: 31.75
Volume: 744,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 31.75 32.67 31.41 32.45 601,263 +0.61 +1.92
2026-05-21 33.98 34.00 31.75 31.84 744,824 -1.64 -4.90
2026-05-20 34.22 34.55 32.74 33.48 877,993 -0.86 -2.50
2026-05-19 34.69 34.69 33.22 34.34 714,801 -0.20 -0.58
2026-05-18 33.55 35.15 32.34 34.54 954,531 +0.65 +1.92
2026-05-15 33.51 34.50 33.49 33.89 1,246,336 +0.78 +2.36
2026-05-14 34.00 34.23 32.92 33.11 700,502 -0.73 -2.16
2026-05-13 34.41 34.48 33.20 33.84 785,346 -0.55 -1.60
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.15
On 2026-05-18		 31.41
On 2026-05-22		 -1.44 -4.25 35.15
On 2026-05-18		 31.41
On 2026-05-22		 -10.64 33.33
10D 35.23
On 2026-05-12		 31.41
On 2026-05-22		 -1.10 -3.28 35.23
On 2026-05-12		 31.41
On 2026-05-22		 -10.84 33.68
20D 35.33
On 2026-05-05		 31.16
On 2026-05-07		 0.93 2.95 35.33
On 2026-05-05		 31.16
On 2026-05-07		 -11.80 33.54
WTD 35.15
On 2026-05-18		 31.41
On 2026-05-22		 -1.44 -4.25 35.15
On 2026-05-18		 31.41
On 2026-05-22		 -10.64 33.33
MTD 35.33
On 2026-05-05		 31.16
On 2026-05-07		 -0.69 -2.08 35.33
On 2026-05-05		 31.16
On 2026-05-07		 -11.80 33.65
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

32.45 +0.61 +1.92 601,263