CVI: CVR Energy Inc.

As of Friday, April 10th, 2026

$ 30.65

+0.12 +0.39%

Open: 30.00
High: 31.12
Low: 29.66
Volume: 807,155
Previous Close on Thursday, April 9th, 2026

$ 30.53

-2.15 -6.58%

Open: 32.80
High: 33.29
Low: 30.18
Volume: 1,276,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 30.00 31.12 29.66 30.65 807,155 +0.12 +0.39
2026-04-09 32.80 33.29 30.18 30.53 1,276,854 -2.15 -6.58
2026-04-08 30.31 32.84 30.00 32.68 1,542,036 -0.35 -1.06
2026-04-07 32.47 33.52 32.47 33.03 812,034 +0.49 +1.51
2026-04-06 30.91 32.58 30.84 32.54 873,296 +0.89 +2.81
2026-04-02 32.85 33.02 31.42 31.65 1,426,071 +0.05 +0.16
2026-04-01 32.58 33.43 30.58 31.60 1,838,399 -2.05 -6.09
2026-03-31 35.06 35.72 32.93 33.65 1,331,489 -1.29 -3.69
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 33.52
On 2026-04-07		 29.66
On 2026-04-10		 -1.00 -3.16 33.52
On 2026-04-07		 29.66
On 2026-04-10		 -11.51 31.89
10D 35.72
On 2026-03-31		 29.66
On 2026-04-10		 -3.70 -10.77 35.72
On 2026-03-31		 29.66
On 2026-04-10		 -16.96 32.61
20D 35.72
On 2026-03-31		 27.72
On 2026-03-16		 1.89 6.57 35.72
On 2026-03-31		 29.66
On 2026-04-10		 -16.96 32.21
WTD 33.52
On 2026-04-07		 29.66
On 2026-04-10		 -1.00 -3.16 33.52
On 2026-04-07		 29.66
On 2026-04-10		 -11.51 31.89
MTD 33.52
On 2026-04-07		 29.66
On 2026-04-10		 -3.00 -8.92 33.52
On 2026-04-07		 29.66
On 2026-04-10		 -11.51 31.81
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

30.65 +0.12 +0.39 807,155