CVR Energy (0HRR) Historical Prices

2 Followers

Time Period

Events

GB:0HRR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	41.17	41.75	39.95	41.36	41.36	+3.40%	1,703	2.36
Nov 11, 2026	39.01	40.28	38.84	40.00	40.00	+4.19%	1,498	2.10
Nov 10, 2026	40.35	40.35	37.57	38.39	38.39	+0.68%	1,709	2.45
Nov 09, 2026	39.39	40.34	38.31	39.53	39.53	+3.67%	3,956	6.11
Nov 06, 2026	40.00	40.00	37.84	38.13	38.13	-7.23%	320	0.47
Nov 05, 2026	42.50	44.14	41.10	41.10	41.10	-3.40%	94	0.14
Nov 04, 2026	48.89	48.89	40.19	42.55	42.55	-12.24%	552	0.80
Nov 03, 2026	56.00	57.01	48.24	48.48	48.48	-14.30%	2,508	3.84
Nov 02, 2026	56.92	58.44	56.48	56.57	56.57	-2.06%	454	0.68
Oct 30, 2026	56.21	58.85	56.21	57.76	57.76	+3.92%	973	1.49
Oct 29, 2026	59.28	59.28	55.32	55.58	55.58	-2.29%	136	0.21
Oct 28, 2026	59.20	59.20	55.28	56.88	56.88	-0.21%	103	0.15
Oct 27, 2026	62.52	62.52	56.47	57.00	57.00	-8.36%	956	1.36
Oct 26, 2026	58.39	62.34	55.94	62.20	62.20	+6.38%	249	0.35
Oct 23, 2026	58.34	60.00	57.58	58.47	58.47	-0.03%	122	0.17
Oct 22, 2026	60.36	61.77	57.78	58.49	58.49	-3.02%	887	1.24
Oct 21, 2026	63.02	63.35	59.79	60.31	60.31	-2.01%	254	0.36
Oct 20, 2026	60.77	61.55	59.41	61.55	61.55	+1.73%	285	0.40
Oct 19, 2026	61.35	63.60	60.28	60.50	60.50	-1.94%	799	1.14
Oct 16, 2026	61.19	63.78	60.18	61.70	61.70	+1.20%	37	0.05
Oct 15, 2026	62.00	64.45	60.66	60.97	60.97	-1.77%	1,042	1.46
Oct 14, 2026	63.73	64.00	61.29	62.07	62.07	-1.02%	951	1.36
Oct 13, 2026	58.30	62.93	58.10	62.71	62.71	+7.56%	1,958	2.92
Oct 12, 2026	58.36	59.68	57.53	58.30	58.30	-2.62%	176	0.26
Oct 09, 2026	58.51	61.10	56.80	59.87	59.87	+1.47%	765	1.12
Oct 08, 2026	58.90	59.53	58.05	59.00	59.00	+3.26%	600	0.89
Oct 07, 2026	57.05	58.93	57.05	57.14	57.14	-0.29%	1,631	2.39
Oct 06, 2026	56.49	57.46	55.69	57.30	57.30	+0.86%	195	0.27
Oct 05, 2026	55.01	56.81	52.81	56.81	56.81	+2.51%	546	0.74
Oct 02, 2026	54.90	55.42	53.26	55.42	55.42	+3.28%	353	0.48
Oct 01, 2026	49.59	54.05	49.59	53.66	53.66	+1.92%	116	0.16
Sep 30, 2026	51.25	52.65	49.75	52.65	52.65	+2.98%	233	0.32
Sep 29, 2026	49.95	51.49	49.95	51.13	51.13	+1.03%	267	0.37
Sep 28, 2026	52.75	53.00	50.40	50.61	50.61	+1.13%	1,983	2.86
Sep 25, 2026	49.00	51.63	49.00	50.04	50.04	-5.33%	755	1.11
Sep 24, 2026	53.95	53.95	50.70	52.86	52.86	+3.93%	199	0.29
Sep 23, 2026	51.61	53.48	50.37	50.86	50.86	-3.36%	532	0.78
Sep 22, 2026	53.73	53.73	51.00	52.63	52.63	-2.99%	371	0.54
Sep 21, 2026	52.84	55.01	52.40	54.25	54.25	+1.31%	241	0.35
Sep 18, 2026	55.00	55.00	53.10	53.55	53.55	-1.07%	144	0.20
Sep 17, 2026	53.72	54.34	50.97	54.13	54.13	+0.97%	607	0.87
Sep 16, 2026	51.50	53.82	50.69	53.61	53.61	+3.31%	1,551	2.31
Sep 15, 2026	49.91	51.89	48.69	51.89	51.89	+6.18%	295	0.44
Sep 14, 2026	50.95	52.11	47.61	48.87	48.87	-2.42%	2,943	4.61
Sep 11, 2026	47.92	52.44	47.23	50.08	50.08	+1.25%	1,183	1.82
Sep 10, 2026	48.76	50.11	48.26	49.46	49.46	+7.83%	760	1.18
Sep 09, 2026	47.52	47.64	44.81	45.87	45.87	+0.22%	1,026	1.61
Sep 08, 2026	45.56	46.26	44.52	45.77	45.77	+3.51%	868	1.39
Sep 07, 2026	44.22	44.50	42.31	44.22	44.22	0.00%	0	0.00
Sep 04, 2026	42.31	44.50	42.31	44.22	44.22	+2.50%	114	0.18

CVR Energy historical prices

CVR Energy (0HRR) Historical Prices

Become an Expert with TipRanks Premium