CVI: CVR Energy Inc.

As of Friday, May 1st, 2026

$ 33.28

+0.14 +0.42%

Open: 32.64
High: 33.48
Low: 32.01
Volume: 947,774
Previous Close on Thursday, April 30th, 2026

$ 33.14

-0.99 -2.90%

Open: 33.80
High: 34.26
Low: 32.23
Volume: 1,754,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 32.64 33.48 32.01 33.28 947,774 +0.14 +0.42
2026-04-30 33.80 34.26 32.23 33.14 1,754,423 -0.99 -2.90
2026-04-29 33.30 34.99 33.07 34.13 1,379,064 +1.48 +4.53
2026-04-28 32.77 33.01 31.85 32.65 722,779 +0.26 +0.80
2026-04-27 31.81 33.57 31.52 32.39 945,965 +0.87 +2.76
2026-04-24 31.24 31.84 30.75 31.52 47,909 +0.30 +0.96
2026-04-23 31.30 31.66 30.75 31.22 616,351 -0.08 -0.26
2026-04-22 31.52 31.90 31.10 31.30 655,143 +0.08 +0.26
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 34.99
On 2026-04-29		 31.52
On 2026-04-27		 1.76 5.58 34.99
On 2026-04-29		 32.01
On 2026-05-01		 -8.52 33.12
10D 34.99
On 2026-04-29		 29.57
On 2026-04-20		 3.84 13.04 34.99
On 2026-04-29		 32.01
On 2026-05-01		 -8.52 32.10
20D 34.99
On 2026-04-29		 28.79
On 2026-04-17		 1.63 5.15 33.52
On 2026-04-07		 28.79
On 2026-04-17		 -14.11 31.79
WTD 34.99
On 2026-04-29		 31.52
On 2026-04-27		 1.76 5.58 34.99
On 2026-04-29		 32.01
On 2026-05-01		 -8.52 33.12
MTD 33.48
On 2026-05-01		 32.01
On 2026-05-01		 0.14 0.42 -- -- -- 33.28
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

33.28 +0.14 +0.42 947,774