Cvr Energy Stock Price History

CVI Stock  USD 28.60  0.33  1.14%   
Below is the normalized historical share price chart for CVR Energy extending back to October 23, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CVR Energy stands at 28.60, as last reported on the 20th of July, with the highest price reaching 29.80 and the lowest price hitting 28.54 during the day.
IPO Date
23rd of October 2007
200 Day MA
21.2264
50 Day MA
25.9672
Beta
1.127
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in CVR Stock, it is important to understand the factors that can impact its price. CVR Energy appears to be not too volatile, given 3 months investment horizon. CVR Energy secures Sharpe Ratio (or Efficiency) of 0.29, which signifies that the company had a 0.29 % return per unit of risk over the last 3 months. By analyzing CVR Energy's technical indicators, you can evaluate if the expected return of 0.94% is justified by implied risk. Please makes use of CVR Energy's mean deviation of 2.32, and Risk Adjusted Performance of 0.2787 to double-check if our risk estimates are consistent with your expectations.
As of now, CVR Energy's Total Stockholder Equity is decreasing as compared to previous years. Sale Purchase Of Stock is expected to grow at the current pace this year, while Common Stock Shares Outstanding is projected to decrease to under 100.1 M. . As of now, CVR Energy's Price To Operating Cash Flows Ratio is decreasing as compared to previous years. The CVR Energy's current Price To Free Cash Flows Ratio is estimated to increase to 11.50, while Price Earnings To Growth Ratio is forecasted to increase to (2.58). CVR Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2905

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCVI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.25
  actual daily
29
71% of assets are more volatile

Expected Return

 0.94
  actual daily
18
82% of assets have higher returns

Risk-Adjusted Return

 0.29
  actual daily
22
78% of assets perform better
Based on monthly moving average CVR Energy is performing at about 22% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CVR Energy by adding it to a well-diversified portfolio.
Price Book
5.3368
Enterprise Value Ebitda
33.3411
Price Sales
0.3934
Shares Float
30.1 M
Dividend Share
0.5

CVR Energy Stock Price History Chart

There are several ways to analyze CVR Stock price data. The simplest method is using a basic CVR candlestick price chart, which shows CVR Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 10, 202532.49
Lowest PriceApril 23, 202515.99

CVR Energy July 20, 2025 Stock Price Synopsis

Various analyses of CVR Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CVR Stock. It can be used to describe the percentage change in the price of CVR Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CVR Stock.
CVR Energy Price Rate Of Daily Change 0.99 
CVR Energy Price Daily Balance Of Power(0.26)
CVR Energy Price Action Indicator(0.73)

CVR Energy July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in CVR Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use CVR Energy intraday prices and daily technical indicators to check the level of noise trading in CVR Stock and then apply it to test your longer-term investment strategies against CVR.

CVR Stock Price History Data

The price series of CVR Energy for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 16.64 with a coefficient of variation of 20.11. The prices are distributed with arithmetic mean of 23.78. The median price for the last 90 days is 23.82. The company issued dividends on 2024-08-12.
OpenHighLowCloseVolume
07/20/2025
 29.31  29.80  28.54  28.60 
07/18/2025
 29.31  29.80  28.54  28.60  726,200 
07/17/2025 28.96  29.37  28.77  28.93  1,019,051 
07/16/2025 30.85  30.93  28.89  28.94  1,339,011 
07/15/2025
 30.43  31.19  30.31  30.79  1,051,902 
07/14/2025
 31.79  31.97  30.74  30.98  869,219 
07/11/2025 32.20  32.47  31.87  32.23  630,343 
07/10/2025
 30.78  32.67  30.49  32.49  1,394,679 
07/09/2025
 30.31  31.02  30.27  30.88  851,700 
07/08/2025
 30.27  30.72  30.16  30.56  858,664 
07/07/2025
 29.43  30.27  29.32  30.21  853,011 
07/03/2025
 29.35  30.06  29.35  29.86  458,300 
07/02/2025 28.03  29.67  27.91  29.55  1,123,870 
07/01/2025
 26.98  28.24  26.69  27.87  1,436,349 
06/30/2025
 27.11  27.50  26.78  26.85  853,156 
06/27/2025
 26.28  27.21  25.85  27.19  2,534,462 
06/26/2025
 27.00  27.12  26.33  26.35  1,261,593 
06/25/2025
 26.89  27.33  26.57  26.86  713,700 
06/24/2025
 26.52  26.99  26.30  26.87  1,035,742 
06/23/2025
 27.53  27.95  26.80  26.90  963,303 
06/20/2025
 27.41  27.76  26.95  27.51  1,312,551 
06/18/2025
 28.16  28.48  27.15  27.41  1,279,900 
06/17/2025
 27.76  28.60  27.40  28.28  1,262,473 
06/16/2025 26.73  28.03  26.73  27.67  1,165,600 
06/13/2025
 25.92  27.00  25.54  26.95  952,300 
06/12/2025 25.42  25.96  25.00  25.68  695,006 
06/11/2025
 24.99  25.86  24.82  25.81  996,919 
06/10/2025
 24.20  24.96  24.13  24.72  1,052,500 
06/09/2025
 23.80  24.18  23.40  23.82  614,462 
06/06/2025 23.50  23.80  23.17  23.47  581,841 
06/05/2025 23.55  23.57  23.00  23.22  719,029 
06/04/2025
 23.64  24.01  22.93  23.41  747,284 
06/03/2025
 23.34  24.20  23.06  23.75  695,652 
06/02/2025
 23.82  23.82  22.63  23.26  720,500 
05/30/2025
 23.39  24.17  23.18  23.39  991,900 
05/29/2025
 23.10  23.54  22.93  23.50  712,937 
05/28/2025
 23.78  23.83  22.95  23.04  1,077,700 
05/27/2025
 23.65  24.13  23.56  23.86  1,207,897 
05/23/2025
 23.49  23.58  22.86  23.50  1,034,000 
05/22/2025
 22.06  24.08  22.01  23.89  1,016,997 
05/21/2025
 23.07  23.16  22.20  22.26  882,700 
05/20/2025
 23.98  23.98  23.14  23.24  527,635 
05/19/2025
 23.59  24.02  23.40  23.98  773,216 
05/16/2025 24.43  24.57  23.82  23.97  940,975 
05/15/2025
 23.04  24.37  23.04  24.36  985,789 
05/14/2025
 22.75  23.59  22.46  23.44  1,176,368 
05/13/2025
 22.38  23.20  22.27  22.99  937,400 
05/12/2025
 22.00  22.73  21.78  22.05  1,115,676 
05/09/2025
 21.26  21.46  20.90  21.34  977,100 
05/08/2025
 20.78  21.36  20.69  21.05  847,900 
05/07/2025
 20.87  20.93  20.30  20.63  857,900 
05/06/2025
 20.38  21.11  20.24  20.82  1,146,900 
05/05/2025 18.05  18.66  17.97  18.07  1,351,200 
05/02/2025
 17.52  18.10  17.43  18.06  1,011,700 
05/01/2025
 16.88  17.69  16.76  17.30  1,333,800 
04/30/2025
 17.18  17.21  16.75  16.86  1,063,000 
04/29/2025
 16.61  17.74  16.05  17.42  1,908,500 
04/28/2025
 16.42  16.86  16.39  16.73  917,800 
04/25/2025 16.14  16.57  16.01  16.46  694,700 
04/24/2025 16.11  16.56  16.03  16.36  991,500 
04/23/2025
 16.93  16.93  15.70  15.99  1,055,600 

About CVR Energy Stock history

CVR Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CVR is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CVR Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CVR Energy stock prices may prove useful in developing a viable investing in CVR Energy
Last ReportedProjected for Next Year
Common Stock Shares Outstanding115.6 M100.1 M
Net Income Applicable To Common Shares416.7 M437.5 M

CVR Energy Quarterly Net Working Capital

395 Million

CVR Energy Stock Technical Analysis

CVR Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of CVR Energy technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CVR Energy trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Stock Screener Now

   

Stock Screener

Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook.
All  Next Launch Module

CVR Energy Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for CVR Energy's price direction in advance. Along with the technical and fundamental analysis of CVR Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CVR to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for CVR Stock analysis

When running CVR Energy's price analysis, check to measure CVR Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CVR Energy is operating at the current time. Most of CVR Energy's value examination focuses on studying past and present price action to predict the probability of CVR Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CVR Energy's price. Additionally, you may evaluate how the addition of CVR Energy to your portfolios can decrease your overall portfolio volatility.
CEOs Directory
Screen CEOs from public companies around the world
Stocks Directory
Find actively traded stocks across global markets
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Positions Ratings
Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
My Watchlist Analysis
Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes