CVI: CVR Energy Inc.

As of Monday, August 31st, 2026

$ 41.86

+0.10 +0.24%

Open: 43.47
High: 43.47
Low: 40.22
Volume: 1,659,931
Previous Close on Friday, August 28th, 2026

$ 41.76

+2.00 +5.03%

Open: 39.85
High: 42.20
Low: 39.85
Volume: 929,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 43.47 43.47 40.22 41.86 1,525,465 +0.10 +0.24
2026-08-28 39.85 42.20 39.85 41.76 929,667 +2.00 +5.03
2026-08-27 40.04 40.30 38.94 39.76 981,423 -0.27 -0.67
2026-08-26 37.32 40.70 37.32 40.03 888,098 +2.14 +5.65
2026-08-25 37.55 38.39 37.38 37.89 562,553 -0.14 -0.37
2026-08-24 39.09 40.00 37.68 38.03 868,819 -1.48 -3.75
2026-08-21 36.18 40.17 36.14 39.51 1,768,127 +3.68 +10.27
2026-08-20 37.16 37.50 35.79 35.83 716,665 -0.87 -2.37
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 43.47
On 2026-08-31		 37.32
On 2026-08-26		 3.83 10.07 40.70
On 2026-08-26		 38.94
On 2026-08-27		 -4.32 40.26
10D 43.47
On 2026-08-31		 35.70
On 2026-08-18		 5.44 14.94 40.17
On 2026-08-21		 37.38
On 2026-08-25		 -6.95 38.80
20D 43.47
On 2026-08-31		 29.80
On 2026-08-07		 8.97 27.27 33.45
On 2026-08-04		 29.80
On 2026-08-07		 -10.90 36.19
WTD 43.47
On 2026-08-31		 40.22
On 2026-08-31		 0.10 0.24 -- -- -- 41.86
MTD 43.47
On 2026-08-31		 29.80
On 2026-08-07		 6.24 17.52 35.27
On 2026-08-03		 29.80
On 2026-08-07		 -15.51 36.04
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
HCC

Warrior Met Coal Inc.

108.24 +1.17 +1.09 612,616
FDN

First Trust Dow Jones Internet Index

292.49 -1.92 -0.65 138,111
AES

The AES Corporation

14.74 +0.01 +0.07 9,046,195
CVI

CVR Energy Inc.

41.86 +0.10 +0.24 1,659,931