Cvr Energy Stock Price History
| CVI Stock | USD 25.06 1.72 6.42% |
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 25.06, as last reported on the 1st of August, with the highest price reaching 26.28 and the lowest price hitting 24.81 during the day.
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 0.17, which signifies that the company had a 0.17 % 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 0.59% is justified by implied risk. Please makes use of CVR Energy's mean deviation of 2.48, and Risk Adjusted Performance of 0.186 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.
IPO Date 23rd of October 2007 | 200 Day MA 21.4 | 50 Day MA 26.9398 | Beta 1.152 |
Sharpe Ratio = 0.1698
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | CVI | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 3.45 actual daily | 30 70% of assets are more volatile |
Expected Return
| 0.59 actual daily | 11 89% of assets have higher returns |
Risk-Adjusted Return
| 0.17 actual daily | 13 87% of assets perform better |
Based on monthly moving average CVR Energy is performing at about 13% 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 5.7773 | Enterprise Value Ebitda 32.3821 | Price Sales 0.3642 | Shares Float 30.1 M | Wall Street Target Price 24.3333 |
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 Price | July 10, 2025 | 32.49 |
| Lowest Price | May 7, 2025 | 20.63 |
CVR Energy August 1, 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 Accumulation Distribution | 97,431 | |
| CVR Energy Price Rate Of Daily Change | 0.94 | |
| CVR Energy Price Daily Balance Of Power | (1.17) | |
| CVR Energy Price Action Indicator | (1.35) |
CVR Energy August 1, 2025 Stock Price Analysis
CVR Stock Price History Data
The price series of CVR Energy for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 15.76 with a coefficient of variation of 15.2. The prices are distributed with arithmetic mean of 25.39. The median price for the last 90 days is 26.35. The company issued dividends on 2024-08-12.| Open | High | Low | Close | Volume | ||
08/01/2025 | 26.23 | 26.28 | 24.81 | 25.06 | 1,741,834 | |
| 07/31/2025 | 25.45 | 27.38 | 24.42 | 26.78 | 2,897,056 | |
07/30/2025 | 28.78 | 29.05 | 27.86 | 28.27 | 1,305,213 | |
| 07/29/2025 | 28.86 | 29.28 | 28.43 | 29.12 | 910,771 | |
07/28/2025 | 28.11 | 28.82 | 28.02 | 28.72 | 1,091,091 | |
07/25/2025 | 27.55 | 28.10 | 27.17 | 27.81 | 837,792 | |
| 07/24/2025 | 27.81 | 27.94 | 26.83 | 27.31 | 899,773 | |
| 07/23/2025 | 28.16 | 28.32 | 27.55 | 28.18 | 783,695 | |
07/22/2025 | 28.23 | 28.77 | 27.83 | 27.85 | 786,151 | |
07/21/2025 | 28.55 | 28.84 | 28.33 | 28.40 | 757,500 | |
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 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 115.6 M | 100.1 M | |
| Net Income Applicable To Common Shares | 7 M | 6.7 M |
CVR Energy Quarterly Net Working Capital |
|
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.
Did you try this?
Run Equity Valuation Now
Equity ValuationCheck real value of public entities based on technical and fundamental data |
| 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.
| Risk Adjusted Performance | 0.186 | |||
| Jensen Alpha | 0.7101 | |||
| Total Risk Alpha | 0.1839 | |||
| Sortino Ratio | 0.2451 | |||
| Treynor Ratio | 2.09 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| Money Flow Index Determine momentum by analyzing Money Flow Index and other technical indicators | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Equity Valuation Check real value of public entities based on technical and fundamental data |