CVI: CVR Energy Inc.

As of Friday, August 21st, 2026

$ 39.51

+3.68 +10.27%

Open: 36.18
High: 40.17
Low: 36.14
Volume: 1,768,127
Previous Close on Thursday, August 20th, 2026

$ 35.83

-0.87 -2.37%

Open: 37.16
High: 37.50
Low: 35.79
Volume: 716,665

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-08-19 36.69 37.30 36.19 36.70 566,228 +0.04 +0.11
2026-08-18 36.97 37.13 35.70 36.66 594,141 +0.24 +0.66
2026-08-17 35.31 36.87 34.86 36.42 66,206 +1.16 +3.29
2026-08-14 35.82 35.82 35.06 35.26 592,144 -0.34 -0.96
2026-08-13 34.74 35.63 34.13 35.60 483,409 +0.56 +1.60
2026-08-12 33.55 35.16 33.55 35.04 68,764 +0.99 +2.91
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 40.17
On 2026-08-21		 34.86
On 2026-08-17		 4.25 12.05 36.87
On 2026-08-17		 36.87
On 2026-08-17		 0.00 37.02
10D 40.17
On 2026-08-21		 31.86
On 2026-08-10		 8.36 26.84 32.84
On 2026-08-10		 32.84
On 2026-08-10		 0.00 35.75
20D 40.17
On 2026-08-21		 29.80
On 2026-08-07		 6.06 18.12 39.91
On 2026-07-30		 29.80
On 2026-08-07		 -25.33 34.68
WTD 40.17
On 2026-08-21		 34.86
On 2026-08-17		 4.25 12.05 36.87
On 2026-08-17		 36.87
On 2026-08-17		 0.00 37.02
MTD 40.17
On 2026-08-21		 29.80
On 2026-08-07		 3.89 10.92 35.27
On 2026-08-03		 29.80
On 2026-08-07		 -15.51 34.50
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

39.51 +3.68 +10.27 1,768,127