CVI: CVR Energy Inc.

As of Friday, September 18th, 2026

$ 53.69

-0.45 -0.83%

Open: 54.10
High: 54.64
Low: 53.04
Volume: 1,884,675
Previous Close on Thursday, September 17th, 2026

$ 54.14

+1.09 +2.05%

Open: 51.88
High: 54.39
Low: 51.76
Volume: 951,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 54.10 54.64 53.04 53.69 1,884,675 -0.45 -0.83
2026-09-17 51.88 54.39 51.76 54.14 951,789 +1.09 +2.05
2026-09-16 51.05 53.93 50.75 53.05 1,326,221 +0.88 +1.69
2026-09-15 48.87 52.55 48.69 52.17 1,020,662 +3.54 +7.28
2026-09-14 50.25 51.11 47.47 48.63 1,670,431 -1.03 -2.07
2026-09-11 48.36 52.40 48.20 49.66 1,310,375 +1.06 +2.18
2026-09-10 48.76 50.27 48.20 48.60 1,656,012 +0.87 +1.82
2026-09-09 46.68 47.85 44.94 47.73 1,135,476 +1.61 +3.49
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 54.64
On 2026-09-18		 47.47
On 2026-09-14		 4.03 8.12 51.11
On 2026-09-14		 51.11
On 2026-09-14		 0.00 52.34
10D 54.64
On 2026-09-18		 42.44
On 2026-09-04		 10.11 23.20 52.40
On 2026-09-11		 47.47
On 2026-09-14		 -9.41 49.83
20D 54.64
On 2026-09-18		 36.14
On 2026-08-21		 17.86 49.85 52.40
On 2026-09-11		 47.47
On 2026-09-14		 -9.41 45.33
WTD 54.64
On 2026-09-18		 47.47
On 2026-09-14		 4.03 8.12 51.11
On 2026-09-14		 51.11
On 2026-09-14		 0.00 52.34
MTD 54.64
On 2026-09-18		 41.14
On 2026-09-01		 11.83 28.26 52.40
On 2026-09-11		 47.47
On 2026-09-14		 -9.41 48.28
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

273.13 -1.08 -0.39 10,166,180
RIG

Transocean Ltd.

5.64 -0.02 -0.35 41,057,490
CPK

Chesapeake Utilities Corp.

131.38 +0.54 +0.41 421,971
AMCX

AMC Networks Inc.

11.52 -0.25 -2.12 2,295,827
CVI

CVR Energy Inc.

53.69 -0.45 -0.83 1,884,675