CVI: CVR Energy Inc.

As of Friday, February 6th, 2026

$ 24.54

+0.94 +3.98%

Open: 23.58
High: 24.90
Low: 23.58
Volume: 997,248
Previous Close on Thursday, February 5th, 2026

$ 23.60

-0.28 -1.17%

Open: 23.71
High: 24.03
Low: 23.27
Volume: 859,884

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 23.58 24.90 23.58 24.54 997,248 +0.94 +3.98
2026-02-05 23.71 24.03 23.27 23.60 859,884 -0.28 -1.17
2026-02-04 23.49 24.15 23.49 23.88 905,474 +0.54 +2.31
2026-02-03 22.47 23.36 21.84 23.34 1,183,136 +0.85 +3.78
2026-02-02 21.94 22.68 21.55 22.49 1,152,502 -0.25 -1.10
2026-01-30 22.40 23.03 22.17 22.74 1,080,546 +0.46 +2.06
2026-01-29 22.29 22.95 22.17 22.28 1,181,698 +0.29 +1.32
2026-01-28 22.30 22.40 21.83 21.99 1,041,820 -0.08 -0.36
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 24.90
On 2026-02-06		 21.55
On 2026-02-02		 1.80 7.92 24.15
On 2026-02-04		 23.27
On 2026-02-05		 -3.64 23.57
10D 24.90
On 2026-02-06		 21.55
On 2026-02-02		 0.00 0.00 24.00
On 2026-01-26		 21.55
On 2026-02-02		 -10.21 22.91
20D 25.81
On 2026-01-23		 21.55
On 2026-02-02		 0.89 3.76 25.81
On 2026-01-23		 21.55
On 2026-02-02		 -16.51 23.29
WTD 24.90
On 2026-02-06		 21.55
On 2026-02-02		 1.80 7.92 24.15
On 2026-02-04		 23.27
On 2026-02-05		 -3.64 23.57
MTD 24.90
On 2026-02-06		 21.55
On 2026-02-02		 1.80 7.92 24.15
On 2026-02-04		 23.27
On 2026-02-05		 -3.64 23.57
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

24.54 +0.94 +3.98 997,248