CVI: CVR Energy Inc.

As of Friday, July 25th, 2025

$ 27.81

+0.50 +1.83%

Open: 27.55
High: 28.10
Low: 27.17
Volume: 837,792
Previous Close on Thursday, July 24th, 2025

$ 27.31

-0.87 -3.09%

Open: 27.81
High: 27.94
Low: 26.81
Volume: 899,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 27.55 28.10 27.17 27.81 837,792 +0.50 +1.83
2025-07-24 27.81 27.94 26.81 27.31 899,773 -0.87 -3.09
2025-07-23 28.16 28.32 27.55 28.18 783,694 +0.33 +1.18
2025-07-22 28.23 28.77 27.83 27.85 786,152 -0.55 -1.94
2025-07-21 28.55 28.84 28.33 28.40 757,368 -0.20 -0.70
2025-07-18 29.31 29.80 28.54 28.60 726,181 -0.33 -1.14
2025-07-17 28.96 29.38 28.77 28.93 1,018,941 -0.01 -0.03
2025-07-16 30.85 30.93 28.89 28.94 1,336,403 -1.85 -6.01
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 28.84
On 2025-07-21		 26.81
On 2025-07-24		 -0.79 -2.76 28.84
On 2025-07-21		 26.81
On 2025-07-24		 -7.04 27.91
10D 31.97
On 2025-07-14		 26.81
On 2025-07-24		 -4.42 -13.71 31.97
On 2025-07-14		 26.81
On 2025-07-24		 -16.13 28.78
20D 32.67
On 2025-07-10		 25.85
On 2025-06-27		 1.46 5.54 32.67
On 2025-07-10		 26.81
On 2025-07-24		 -17.94 29.27
WTD 28.84
On 2025-07-21		 26.81
On 2025-07-24		 -0.79 -2.76 28.84
On 2025-07-21		 26.81
On 2025-07-24		 -7.04 27.91
MTD 32.67
On 2025-07-10		 26.69
On 2025-07-01		 0.96 3.58 32.67
On 2025-07-10		 26.81
On 2025-07-24		 -17.94 29.52
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

27.81 +0.50 +1.83 837,792