CVI: CVR Energy Inc.

As of Wednesday, April 22nd, 2026

$ 31.30

+0.08 +0.26%

Open: 31.52
High: 31.90
Low: 31.10
Volume: 655,143
Previous Close on Tuesday, April 21st, 2026

$ 31.22

+1.04 +3.45%

Open: 30.39
High: 31.50
Low: 29.93
Volume: 979,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 31.52 31.90 31.10 31.30 655,143 +0.08 +0.26
2026-04-21 30.39 31.50 29.93 31.22 979,518 +1.04 +3.45
2026-04-20 29.57 30.42 29.57 30.18 777,734 +0.74 +2.51
2026-04-17 30.71 30.75 28.79 29.44 1,721,158 -3.42 -10.41
2026-04-16 32.00 33.22 31.95 32.86 940,004 +1.22 +3.86
2026-04-15 30.03 32.06 30.03 31.64 1,173,698 +1.51 +5.01
2026-04-14 31.32 31.44 30.08 30.13 753,101 -1.19 -3.80
2026-04-13 31.31 32.18 30.69 31.32 828,561 +0.67 +2.19
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 33.22
On 2026-04-16		 28.79
On 2026-04-17		 -0.34 -1.07 33.22
On 2026-04-16		 28.79
On 2026-04-17		 -13.34 31.00
10D 33.29
On 2026-04-09		 28.79
On 2026-04-17		 -1.38 -4.22 33.29
On 2026-04-09		 28.79
On 2026-04-17		 -13.51 30.93
20D 35.72
On 2026-03-31		 28.79
On 2026-04-17		 -1.76 -5.32 35.72
On 2026-03-31		 28.79
On 2026-04-17		 -19.40 32.06
WTD 31.90
On 2026-04-22		 29.57
On 2026-04-20		 1.86 6.32 30.42
On 2026-04-20		 30.42
On 2026-04-20		 0.00 30.90
MTD 33.52
On 2026-04-07		 28.79
On 2026-04-17		 -2.35 -6.98 33.52
On 2026-04-07		 28.79
On 2026-04-17		 -14.11 31.38
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

31.30 +0.08 +0.26 655,143