CVR Energy

CVI
🏛️ usa →
36.66
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:32 35.31 35.32 35.12 35.20 12.7K
09:33 35.20 35.20 35.20 35.20 0.3K
09:34 35.20 35.20 35.07 35.07 0.7K
09:35 35.18 35.18 35.08 35.08 3.5K
09:38 35.12 35.12 35.12 35.12 0.3K
09:39 35.01 35.01 35.00 35.00 0.9K
09:40 34.99 34.99 34.99 34.99 0.2K
09:41 34.99 34.99 34.98 34.98 0.2K
09:42 34.98 34.98 34.97 34.97 0.2K
09:43 34.97 34.97 34.81 34.88 3.7K
09:44 34.91 34.92 34.86 34.86 0.8K
09:45 34.98 35.05 34.93 35.05 3.1K
09:46 34.99 34.99 34.99 34.99 0.9K
09:48 34.99 34.99 34.99 34.99 0.4K
09:49 34.99 34.99 34.99 34.99 1.4K
09:50 35.04 35.04 35.04 35.04 0.2K
09:51 35.09 35.13 35.08 35.13 1.8K
09:52 35.02 35.09 35.02 35.09 1.3K
09:53 35.06 35.11 34.92 35.01 9.5K
09:54 35.11 35.11 35.01 35.01 5.6K
09:55 35.03 35.07 35.03 35.07 3.4K
09:56 35.07 35.14 35.07 35.14 1.3K
09:57 35.05 35.05 35.05 35.05 0.7K
09:59 35.00 35.06 35.00 35.06 2.2K
10:00 35.15 35.15 35.04 35.04 2.6K
10:01 35.12 35.17 35.12 35.17 2.9K
10:03 35.18 35.23 35.18 35.23 3.1K
10:04 35.15 35.15 35.15 35.15 1.2K
10:06 35.25 35.25 35.25 35.25 2.2K
10:07 35.22 35.22 35.22 35.22 1.0K
10:08 35.30 35.30 35.30 35.30 0.3K
10:09 35.26 35.26 35.26 35.26 0.5K
10:10 35.26 35.26 35.26 35.26 2.2K
10:12 35.21 35.22 35.21 35.21 18.4K
10:13 35.21 35.21 35.18 35.18 12.9K
10:14 35.18 35.23 35.18 35.23 14.7K
10:15 35.29 35.29 35.24 35.24 0.9K
10:16 35.23 35.25 35.21 35.21 1.3K
10:17 35.19 35.19 35.19 35.19 0.3K
10:18 35.23 35.26 35.21 35.26 2.3K
10:19 35.31 35.31 35.25 35.25 2.2K
10:20 35.32 35.32 35.32 35.32 1.3K
10:21 35.36 35.37 35.33 35.35 27.4K
10:22 35.41 35.41 35.41 35.41 4.5K
10:23 35.41 35.41 35.39 35.39 2.7K
10:24 35.48 35.48 35.48 35.48 1.2K
10:25 35.48 35.48 35.48 35.48 0.6K
10:26 35.48 35.48 35.43 35.43 0.4K
10:27 35.45 35.46 35.42 35.42 2.1K
10:28 35.46 35.54 35.46 35.54 1.1K
10:29 35.48 35.48 35.47 35.47 0.3K
10:30 35.48 35.56 35.48 35.56 25.1K
10:31 35.61 35.65 35.60 35.60 19.9K
10:32 35.66 35.66 35.60 35.60 1.3K
10:33 35.66 35.66 35.60 35.60 0.2K
10:34 35.60 35.60 35.60 35.60 0.8K
10:35 35.67 35.75 35.67 35.72 1.8K
10:36 35.75 35.75 35.71 35.75 2.6K
10:38 35.93 35.93 35.91 35.91 1.0K
10:39 35.91 35.91 35.90 35.90 2.5K
10:40 35.89 35.90 35.85 35.86 3.9K
10:41 35.86 35.86 35.86 35.86 0.6K
10:42 35.86 35.90 35.85 35.90 50.9K
10:43 35.91 35.91 35.91 35.91 1.5K
10:44 35.87 35.90 35.87 35.87 5.0K
10:46 35.88 35.88 35.88 35.88 0.5K
10:47 35.94 35.94 35.94 35.94 0.9K
10:48 35.94 35.94 35.94 35.94 0.2K
10:49 35.92 35.92 35.92 35.92 1.0K
10:51 35.87 35.89 35.87 35.89 3.2K
10:54 35.93 35.93 35.88 35.90 3.8K
10:55 35.90 35.95 35.85 35.95 15.6K
10:56 35.93 35.97 35.89 35.89 5.6K
10:57 35.91 35.92 35.91 35.92 3.4K
10:58 35.93 35.93 35.93 35.92 0.2K
10:59 35.95 35.96 35.95 35.96 0.7K
11:00 35.95 35.99 35.92 35.95 16.7K
11:01 35.97 35.97 35.97 35.97 0.8K
11:02 35.98 35.99 35.98 35.99 2.4K
11:03 35.99 36.03 35.99 36.03 2.3K
11:04 36.04 36.04 35.99 35.99 6.7K
11:05 35.99 35.99 35.91 35.91 2.1K
11:06 35.91 35.91 35.91 35.91 31.7K
11:07 35.89 35.89 35.89 35.89 1.0K
11:08 35.89 35.89 35.89 35.89 2.6K
11:09 35.94 35.95 35.94 35.95 1.5K
11:11 36.00 36.02 36.00 36.02 34.3K
11:14 35.91 35.94 35.91 35.94 2.2K
11:16 35.97 35.97 35.97 35.97 0.4K
11:17 35.97 35.97 35.97 35.97 0.8K
11:18 35.95 36.02 35.95 36.02 4.5K
11:19 36.02 36.06 36.02 36.05 49.3K
11:20 36.02 36.02 35.97 35.97 33.3K
11:24 35.95 35.95 35.95 35.95 2.0K
11:27 35.95 35.97 35.95 35.97 1.5K
11:28 35.97 35.97 35.97 35.97 2.2K
11:30 35.99 35.99 35.98 35.98 3.1K
11:31 36.00 36.06 36.00 36.06 2.2K
11:32 36.06 36.06 36.06 36.06 0.3K
11:33 36.09 36.10 36.05 36.07 24.2K
11:34 36.08 36.09 36.08 36.09 7.7K
11:35 36.01 36.07 36.01 36.07 3.8K
11:36 36.14 36.14 36.12 36.12 20.4K
11:37 36.15 36.15 36.13 36.13 1.1K
11:38 36.07 36.07 36.07 36.07 1.7K
11:39 36.08 36.10 36.08 36.10 1.4K
11:40 36.16 36.16 36.16 36.16 0.9K
11:41 36.15 36.15 36.15 36.15 0.9K
11:42 36.17 36.17 36.17 36.17 1.4K
11:43 36.21 36.21 36.13 36.13 2.1K
11:44 36.09 36.09 36.09 36.09 1.5K
11:45 36.14 36.14 36.14 36.14 0.2K
11:46 36.14 36.14 36.11 36.10 0.4K
11:47 36.14 36.17 36.12 36.17 1.4K
11:49 35.96 35.97 35.96 35.97 22.7K
11:50 35.97 35.97 35.97 35.97 0.9K
11:52 35.93 35.93 35.93 35.93 1.1K
11:54 35.91 35.91 35.91 35.91 0.8K
11:56 35.88 35.88 35.87 35.87 0.6K
11:57 35.87 35.88 35.87 35.88 1.7K
12:00 35.83 35.84 35.83 35.84 1.0K
12:01 35.88 35.93 35.85 35.89 23.4K
12:02 35.88 35.91 35.88 35.90 56.2K
12:03 35.85 35.85 35.84 35.84 7.3K
12:04 35.85 35.85 35.77 35.77 1.3K
12:05 35.76 35.76 35.75 35.75 0.6K
12:06 35.78 35.78 35.78 35.78 0.9K
12:07 35.77 35.80 35.77 35.80 1.1K
12:09 35.86 35.86 35.81 35.81 4.6K
12:10 35.83 35.83 35.79 35.79 12.9K
12:11 35.76 35.76 35.68 35.68 21.2K
12:12 35.64 35.64 35.64 35.64 1.3K
12:13 35.65 35.65 35.62 35.62 2.5K
12:14 35.65 35.65 35.65 35.65 0.2K
12:15 35.72 35.73 35.72 35.73 1.9K
12:16 35.76 35.76 35.71 35.71 1.6K
12:17 35.70 35.70 35.70 35.70 0.5K
12:18 35.70 35.72 35.70 35.72 0.9K
12:19 35.74 35.74 35.69 35.70 16.9K
12:20 35.70 35.70 35.65 35.65 14.9K
12:21 35.71 35.71 35.71 35.71 0.5K
12:22 35.71 35.71 35.69 35.69 1.4K
12:23 35.69 35.71 35.69 35.71 0.2K
12:24 35.71 35.72 35.71 35.72 0.9K
12:25 35.72 35.72 35.72 35.72 1.0K
12:26 35.74 35.74 35.74 35.74 1.7K
12:27 35.75 35.75 35.75 35.75 0.6K
12:28 35.76 35.78 35.76 35.78 0.4K
12:29 35.79 35.80 35.79 35.80 1.1K
12:30 35.82 35.85 35.82 35.85 1.4K
12:31 35.81 35.92 35.81 35.92 4.3K
12:32 35.95 35.95 35.94 35.94 1.5K
12:33 35.96 35.96 35.96 35.96 0.5K
12:34 35.97 35.98 35.96 35.96 3.0K
12:35 35.98 35.98 35.98 35.98 2.1K
12:36 35.93 35.93 35.93 35.92 2.2K
12:38 35.87 35.94 35.87 35.92 1.3K
12:39 35.89 35.89 35.89 35.89 2.0K
12:41 35.83 35.83 35.83 35.83 0.7K
12:42 35.85 35.87 35.82 35.82 2.8K
12:43 35.81 35.81 35.81 35.81 0.1K
12:44 35.83 35.85 35.82 35.85 1.4K
12:45 35.85 35.85 35.85 35.85 0.3K
12:46 35.82 35.82 35.82 35.82 1.3K
12:47 35.84 35.84 35.84 35.84 0.6K
12:48 35.88 35.88 35.88 35.88 0.6K
12:49 35.87 35.87 35.85 35.85 1.1K
12:50 35.88 35.88 35.87 35.87 0.6K
12:51 35.88 35.92 35.85 35.85 4.0K
12:52 35.83 35.85 35.83 35.85 0.9K
12:53 35.86 35.86 35.83 35.83 3.5K
12:54 35.84 35.84 35.84 35.84 0.7K
12:55 35.85 35.85 35.85 35.85 1.1K
12:56 35.88 35.95 35.88 35.95 14.8K
12:57 35.93 35.93 35.89 35.89 7.4K
12:58 35.87 35.87 35.87 35.87 1.0K
12:59 35.88 35.88 35.88 35.88 0.9K
13:00 35.89 35.89 35.89 35.89 2.7K
13:01 35.91 35.93 35.91 35.93 1.2K
13:02 35.92 35.92 35.88 35.91 3.3K
13:03 35.90 35.90 35.90 35.90 0.5K
13:04 35.91 35.91 35.91 35.91 0.9K
13:05 35.88 35.88 35.88 35.88 1.9K
13:07 35.89 35.89 35.89 35.89 1.3K
13:08 35.91 35.91 35.88 35.88 4.3K
13:09 35.86 35.86 35.86 35.86 1.4K
13:11 35.89 35.89 35.89 35.89 0.6K
13:12 35.91 35.94 35.91 35.94 1.0K
13:13 35.95 35.98 35.93 35.95 4.9K
13:14 35.98 36.10 35.98 36.07 2.8K
13:15 36.04 36.04 35.99 35.99 4.2K
13:16 35.96 35.96 35.96 35.96 1.0K
13:17 36.01 36.01 36.01 36.01 1.1K
13:18 36.13 36.13 36.13 36.13 0.8K
13:19 36.10 36.10 36.07 36.07 1.2K
13:20 36.08 36.08 36.01 36.01 1.5K
13:21 35.99 35.99 35.97 35.97 2.9K
13:22 35.99 35.99 35.95 35.95 0.2K
13:23 35.95 35.95 35.95 35.95 0.8K
13:24 35.97 35.97 35.91 35.91 1.9K
13:25 35.93 35.93 35.93 35.92 1.5K
13:26 36.00 36.00 35.97 35.97 7.5K
13:27 36.00 36.00 35.96 35.96 12.2K
13:30 36.02 36.02 36.02 36.02 1.5K
13:31 36.03 36.03 36.01 36.01 0.6K
13:32 35.98 35.98 35.98 35.98 1.1K
13:33 36.07 36.07 36.06 36.06 4.2K
13:34 36.09 36.09 36.06 36.06 1.7K
13:35 36.08 36.10 36.06 36.10 3.5K
13:36 36.12 36.12 36.06 36.06 3.6K
13:37 36.12 36.12 36.12 36.12 0.9K
13:38 36.13 36.13 36.09 36.09 2.4K
13:39 36.09 36.09 36.09 36.09 0.8K
13:40 36.11 36.11 36.09 36.09 3.2K
13:42 36.14 36.14 36.12 36.14 1.7K
13:44 36.16 36.16 36.16 36.16 0.8K
13:45 36.15 36.15 36.13 36.13 2.0K
13:47 36.14 36.14 36.13 36.13 1.0K
13:48 36.14 36.15 36.14 36.15 1.9K
13:49 36.18 36.18 36.15 36.15 14.3K
13:50 36.13 36.13 36.13 36.13 1.7K
13:51 36.13 36.14 36.10 36.14 12.7K
13:53 36.15 36.15 36.15 36.15 0.3K
13:54 36.13 36.15 36.13 36.14 5.2K
13:55 36.13 36.19 36.13 36.19 1.8K
13:56 36.17 36.17 36.15 36.15 17.8K
13:57 36.18 36.18 36.12 36.12 18.2K
13:59 36.14 36.15 36.08 36.09 8.2K
14:00 36.06 36.08 36.03 36.06 4.6K
14:01 36.06 36.06 36.06 36.06 1.1K
14:02 36.06 36.08 36.06 36.08 2.9K
14:03 36.10 36.14 36.10 36.12 16.0K
14:04 36.11 36.11 36.00 36.04 48.6K
14:05 36.02 36.06 36.02 36.06 2.0K
14:06 36.11 36.11 36.11 36.11 1.5K
14:07 36.11 36.11 36.11 36.11 0.9K
14:08 36.14 36.14 36.14 36.14 0.7K
14:09 36.14 36.16 36.14 36.14 5.2K
14:10 36.14 36.17 36.13 36.14 16.0K
14:11 36.16 36.24 36.16 36.24 2.1K
14:12 36.29 36.29 36.27 36.27 12.7K
14:13 36.27 36.27 36.21 36.21 3.1K
14:14 36.23 36.25 36.23 36.25 1.4K
14:15 36.25 36.26 36.25 36.26 2.8K
14:16 36.26 36.26 36.23 36.25 19.8K
14:17 36.24 36.25 36.24 36.25 2.5K
14:18 36.26 36.26 36.26 36.26 14.6K
14:19 36.21 36.21 36.21 36.21 0.7K
14:20 36.19 36.23 36.19 36.23 1.0K
14:21 36.24 36.25 36.24 36.25 0.9K
14:22 36.26 36.26 36.22 36.22 10.7K
14:23 36.22 36.22 36.22 36.22 0.3K
14:24 36.22 36.24 36.22 36.24 3.1K
14:25 36.22 36.24 36.22 36.24 5.3K
14:27 36.23 36.23 36.23 36.23 3.7K
14:29 36.21 36.21 36.21 36.21 0.3K
14:30 36.22 36.25 36.22 36.25 7.2K
14:31 36.26 36.27 36.26 36.27 3.9K
14:32 36.25 36.25 36.25 36.24 2.3K
14:33 36.24 36.24 36.22 36.22 4.3K
14:34 36.25 36.25 36.25 36.25 0.6K
14:35 36.23 36.25 36.23 36.25 8.2K
14:36 36.23 36.23 36.19 36.19 2.6K
14:37 36.20 36.20 36.20 36.20 0.8K
14:38 36.20 36.20 36.14 36.14 1.6K
14:40 36.17 36.19 36.17 36.17 2.1K
14:41 36.19 36.19 36.17 36.17 1.7K
14:42 36.18 36.19 36.16 36.16 2.2K
14:43 36.17 36.17 36.17 36.17 0.6K
14:44 36.17 36.17 36.15 36.15 0.6K
14:45 36.17 36.17 36.14 36.14 2.8K
14:47 36.14 36.14 36.14 36.14 0.8K
14:48 36.14 36.16 36.14 36.16 0.7K
14:49 36.16 36.17 36.16 36.17 0.7K
14:50 36.18 36.18 36.17 36.17 1.8K
14:51 36.18 36.30 36.18 36.30 13.8K
14:52 36.30 36.30 36.28 36.28 2.4K
14:53 36.27 36.27 36.27 36.27 3.7K
14:54 36.23 36.23 36.23 36.23 1.7K
14:56 36.21 36.23 36.20 36.20 2.0K
14:57 36.21 36.21 36.21 36.21 0.6K
14:58 36.21 36.21 36.21 36.21 1.0K
14:59 36.19 36.19 36.19 36.19 1.9K
15:00 36.18 36.19 36.18 36.19 1.1K
15:01 36.20 36.20 36.17 36.17 5.3K
15:02 36.15 36.15 36.13 36.13 1.7K
15:03 36.20 36.20 36.19 36.19 2.2K
15:04 36.19 36.19 36.18 36.18 1.4K
15:05 36.17 36.19 36.17 36.19 3.0K
15:06 36.22 36.22 36.22 36.22 1.3K
15:07 36.22 36.25 36.22 36.25 43.3K
15:08 36.25 36.26 36.18 36.18 102.6K
15:09 36.14 36.14 36.14 36.14 2.3K
15:10 36.13 36.15 36.13 36.15 3.3K
15:11 36.17 36.17 36.17 36.17 1.2K
15:12 36.15 36.20 36.13 36.17 43.9K
15:13 36.17 36.19 36.17 36.19 24.6K
15:14 36.19 36.19 36.16 36.16 2.2K
15:15 36.16 36.16 36.16 36.16 2.2K
15:16 36.17 36.17 36.16 36.16 2.0K
15:17 36.14 36.14 36.13 36.13 2.2K
15:18 36.11 36.11 36.05 36.05 2.1K
15:19 36.07 36.07 36.05 36.05 3.0K
15:20 36.07 36.07 36.07 36.07 0.7K
15:21 36.08 36.08 36.03 36.04 3.5K
15:22 36.05 36.05 36.02 36.04 3.9K
15:23 36.03 36.03 36.02 36.02 2.8K
15:24 36.02 36.02 36.01 36.02 2.7K
15:25 36.04 36.08 36.04 36.08 2.4K
15:26 36.08 36.10 36.08 36.10 1.9K
15:27 36.10 36.10 36.07 36.07 2.4K
15:28 36.05 36.07 36.04 36.07 2.0K
15:29 36.06 36.06 36.06 36.06 1.0K
15:30 36.06 36.11 36.06 36.08 2.7K
15:31 36.10 36.10 36.09 36.09 1.6K
15:32 36.06 36.09 36.06 36.09 2.1K
15:33 36.08 36.09 36.08 36.09 2.4K
15:34 36.09 36.13 36.09 36.12 2.3K
15:35 36.10 36.10 36.06 36.06 6.0K
15:36 36.05 36.05 36.04 36.03 3.1K
15:38 36.05 36.05 36.04 36.05 3.2K
15:39 36.04 36.05 36.04 36.04 2.3K
15:40 36.04 36.04 36.03 36.04 5.8K
15:41 36.02 36.02 36.00 36.02 7.5K
15:42 36.03 36.03 36.03 36.03 1.3K
15:43 36.05 36.08 36.05 36.08 3.8K
15:44 36.07 36.08 36.06 36.06 4.2K
15:45 36.10 36.10 36.10 36.10 1.1K
15:46 36.08 36.09 36.08 36.09 3.2K
15:47 36.11 36.11 36.08 36.09 5.6K
15:48 36.08 36.10 36.08 36.08 8.2K
15:49 36.09 36.12 36.07 36.08 5.8K
15:50 36.10 36.10 36.03 36.03 6.9K
15:51 36.01 36.05 36.01 36.05 6.4K
15:52 36.06 36.08 36.06 36.07 5.1K
15:53 36.03 36.03 36.00 36.02 8.6K
15:54 36.03 36.09 36.03 36.09 4.3K
15:55 36.06 36.07 36.04 36.06 16.1K
15:56 36.06 36.06 36.01 36.05 14.7K
15:57 36.05 36.06 36.02 36.02 13.5K
15:58 36.02 36.02 35.95 35.98 29.9K
15:59 35.99 36.04 35.99 36.00 449.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available