CVI: CVR Energy Inc.

As of Friday, February 20th, 2026

$ 20.72

-0.87 -4.03%

Open: 21.11
High: 21.44
Low: 20.33
Volume: 2,743,607
Previous Close on Thursday, February 19th, 2026

$ 21.59

-0.77 -3.44%

Open: 20.50
High: 21.79
Low: 19.62
Volume: 2,088,697

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 21.11 21.44 20.33 20.72 2,743,607 -0.87 -4.03
2026-02-19 20.50 21.79 19.62 21.59 2,088,697 -0.77 -3.44
2026-02-18 22.70 22.83 22.00 22.36 1,077,747 -0.16 -0.71
2026-02-17 23.63 23.63 22.24 22.52 1,228,520 -0.65 -2.81
2026-02-13 22.65 23.31 22.65 23.17 73,152 +0.36 +1.58
2026-02-12 24.40 24.41 22.60 22.81 958,066 -1.62 -6.63
2026-02-11 24.80 24.97 24.11 24.43 777,557 +0.23 +0.95
2026-02-10 24.75 24.75 24.10 24.20 860,872 -0.54 -2.18
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 23.63
On 2026-02-17		 19.62
On 2026-02-19		 -2.09 -9.16 23.63
On 2026-02-17		 19.62
On 2026-02-19		 -16.97 22.07
10D 24.97
On 2026-02-11		 19.62
On 2026-02-19		 -2.88 -12.20 24.97
On 2026-02-11		 19.62
On 2026-02-19		 -21.43 23.11
20D 25.81
On 2026-01-23		 19.62
On 2026-02-19		 -4.11 -16.55 25.81
On 2026-01-23		 19.62
On 2026-02-19		 -23.98 23.01
WTD 23.63
On 2026-02-17		 19.62
On 2026-02-19		 -2.45 -10.57 23.63
On 2026-02-17		 19.62
On 2026-02-19		 -16.97 21.80
MTD 24.97
On 2026-02-11		 19.62
On 2026-02-19		 -2.02 -8.88 24.97
On 2026-02-11		 19.62
On 2026-02-19		 -21.43 23.17
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CVI

CVR Energy Inc.

20.72 -0.87 -4.03 2,743,607