CVI: CVR Energy Inc.

As of Friday, November 21st, 2025

$ 34.48

+0.14 +0.41%

Open: 34.24
High: 34.81
Low: 33.91
Volume: 653,682
Previous Close on Thursday, November 20th, 2025

$ 34.34

-1.38 -3.86%

Open: 35.69
High: 36.48
Low: 34.23
Volume: 545,024

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 34.24 34.81 33.91 34.48 653,682 +0.14 +0.41
2025-11-20 35.69 36.48 34.23 34.34 545,024 -1.38 -3.86
2025-11-19 35.53 36.25 35.10 35.72 695,119 -1.11 -3.01
2025-11-18 36.07 36.87 35.72 36.83 0 +0.54 +1.49
2025-11-17 36.89 37.53 35.89 36.29 926,636 -0.82 -2.21
2025-11-14 36.50 37.67 36.09 37.11 614,527 +0.73 +2.01
2025-11-13 36.69 37.16 36.12 36.38 723,829 -0.37 -1.01
2025-11-12 36.72 37.52 36.54 36.75 1,410,014 -0.34 -0.92
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 37.53
On 2025-11-17		 33.91
On 2025-11-21		 -2.63 -7.09 37.53
On 2025-11-17		 33.91
On 2025-11-21		 -9.65 35.53
10D 37.67
On 2025-11-14		 33.91
On 2025-11-21		 -1.97 -5.40 37.67
On 2025-11-14		 33.91
On 2025-11-21		 -9.98 36.19
20D 41.67
On 2025-10-30		 33.91
On 2025-11-21		 -5.10 -12.89 41.67
On 2025-10-30		 33.91
On 2025-11-21		 -18.61 36.74
WTD 37.53
On 2025-11-17		 33.91
On 2025-11-21		 -2.63 -7.09 37.53
On 2025-11-17		 33.91
On 2025-11-21		 -9.65 35.53
MTD 37.95
On 2025-11-06		 33.91
On 2025-11-21		 -1.11 -3.12 37.95
On 2025-11-06		 33.91
On 2025-11-21		 -10.65 36.30
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CHEF

The Chefs' Warehouse Inc.

58.56 +1.29 +2.25 610,327
DBX

Dropbox, Inc.

29.66 +0.81 +2.81 4,252,774
CLW

Clearwater Paper Corp.

17.27 +0.67 +4.04 442,494
APH

Amphenol Corporation

131.60 +1.24 +0.95 8,154,578
CVI

CVR Energy Inc.

34.48 +0.14 +0.41 653,682