CVI: CVR Energy Inc.

As of Wednesday, October 29th, 2025

$ 39.18

+0.78 +2.03%

Open: 38.16
High: 39.87
Low: 37.87
Volume: 1,177,439
Previous Close on Tuesday, October 28th, 2025

$ 38.40

-1.61 -4.02%

Open: 39.42
High: 39.67
Low: 38.10
Volume: 981,166

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 38.16 39.87 37.87 39.18 1,177,439 +0.78 +2.03
2025-10-28 39.42 39.67 38.10 38.40 981,166 -1.61 -4.02
2025-10-27 40.00 40.28 39.25 40.01 1,203,090 +0.43 +1.09
2025-10-24 39.12 40.27 38.77 39.58 956,880 +0.43 +1.10
2025-10-23 37.04 39.53 37.02 39.15 1,784,779 +2.87 +7.91
2025-10-22 35.18 36.55 34.49 36.28 1,356,158 +1.53 +4.40
2025-10-21 34.73 35.21 34.26 34.75 1,165,586 -0.14 -0.40
2025-10-20 34.42 35.06 34.41 34.89 599,680 +0.59 +1.72
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 40.28
On 2025-10-27		 37.02
On 2025-10-23		 2.90 7.99 40.28
On 2025-10-27		 37.87
On 2025-10-29		 -5.98 39.26
10D 40.28
On 2025-10-27		 32.93
On 2025-10-16		 4.88 14.23 40.28
On 2025-10-27		 37.87
On 2025-10-29		 -5.98 36.98
20D 40.28
On 2025-10-27		 32.93
On 2025-10-16		 2.61 7.14 38.30
On 2025-10-03		 32.93
On 2025-10-16		 -14.02 36.43
WTD 40.28
On 2025-10-27		 37.87
On 2025-10-29		 -0.40 -1.01 40.28
On 2025-10-27		 37.87
On 2025-10-29		 -5.98 39.20
MTD 40.28
On 2025-10-27		 32.93
On 2025-10-16		 2.70 7.40 38.30
On 2025-10-03		 32.93
On 2025-10-16		 -14.02 36.44
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ATGE

Adtalem Global Education Inc.

141.04 -12.94 -8.40 639,440
HELE

Helen of Troy Ltd.

20.07 -0.08 -0.40 968,861
IBP

Installed Building Products Inc.

262.76 -6.74 -2.50 353,249
CCEP

Coca-Cola Europacific Partners Plc

88.62 -3.27 -3.56 1,274,847
CVI

CVR Energy Inc.

39.18 +0.78 +2.03 1,177,439