CVI: CVR Energy Inc.

As of Friday, August 22nd, 2025

$ 27.28

+0.44 +1.64%

Open: 26.76
High: 29.10
Low: 25.89
Volume: 3,763,548
Previous Close on Thursday, August 21st, 2025

$ 26.84

-2.05 -7.10%

Open: 28.88
High: 29.15
Low: 26.79
Volume: 2,923,381

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 26.76 29.10 25.89 27.28 3,763,548 +0.44 +1.64
2025-08-21 28.88 29.15 26.79 26.84 2,923,381 -2.05 -7.10
2025-08-20 27.19 29.07 26.90 28.89 2,318,711 +1.88 +6.96
2025-08-19 27.11 27.24 26.53 27.01 1,341,904 -0.01 -0.04
2025-08-18 27.00 27.24 26.41 27.02 1,547,557 -0.04 -0.15
2025-08-15 27.12 27.39 26.58 27.06 1,285,968 +0.06 +0.22
2025-08-14 26.85 27.14 26.49 27.00 1,727,266 +0.09 +0.33
2025-08-13 26.00 27.01 25.84 26.91 1,637,705 +0.87 +3.34
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 29.15
On 2025-08-21		 25.89
On 2025-08-22		 0.22 0.81 29.15
On 2025-08-21		 25.89
On 2025-08-22		 -11.18 27.41
10D 29.15
On 2025-08-21		 25.32
On 2025-08-11		 1.26 4.84 29.15
On 2025-08-21		 25.89
On 2025-08-22		 -11.18 26.99
20D 29.29
On 2025-07-29		 24.33
On 2025-08-04		 -0.53 -1.91 29.29
On 2025-07-29		 24.33
On 2025-08-04		 -16.93 26.91
WTD 29.15
On 2025-08-21		 25.89
On 2025-08-22		 0.22 0.81 29.15
On 2025-08-21		 25.89
On 2025-08-22		 -11.18 27.41
MTD 29.15
On 2025-08-21		 24.33
On 2025-08-04		 0.50 1.87 29.15
On 2025-08-21		 25.89
On 2025-08-22		 -11.18 26.58
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CLW

Clearwater Paper Corp.

22.22 +0.86 +4.03 290,013
KSS

Kohl's Corporation

13.89 +0.57 +4.28 6,848,842
BHLB

Berkshire Hills Bancorp Inc.

26.63 +1.22 +4.80 696,192
FSS

Federal Signal Corp.

128.32 +3.52 +2.82 381,906
CVI

CVR Energy Inc.

27.28 +0.44 +1.64 3,763,548