Skip to main content
UAN logo

CVR Partners, LP

UANNYSEMaterialsAgricultural Inputs

$125.23Today:- (-)1Y +33.82%

As of Oct 22, 2026 close

Market cap
$1.32B
P/E (TTM)
8.26
Forward P/E
4.54
Dividend yield
11.55%
52-week range
$90.51$139.50
Volume (live)
-
Avg. volume (3M)
23.39K

CVR Partners, LP (UAN) Historical Stock Prices

Analyze CVR Partners, LP (UAN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CVR Partners, LP (UAN) Interactive Price Chart

Interactive historical price chart showing CVR Partners, LP stock price movements and trends across multiple time periods.

Loading chart...

UAN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
UAN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026126.80126.80125.30125.44125.4410.20K
Oct 22, 2026127.70128.25125.22125.23125.2321.73K
Oct 21, 2026126.76129.90126.15127.08127.0824.16K
Oct 20, 2026126.08128.06126.08126.90126.9015.23K
Oct 19, 2026128.98128.98126.08126.08126.0813.38K
Oct 16, 2026132.32133.93126.36126.36126.3644.38K
Oct 15, 2026129.18132.75126.94132.22132.2230.74K
Oct 14, 2026127.06128.00125.75127.58127.5819.18K
Oct 13, 2026125.87127.05124.50126.21126.2110.57K
Oct 12, 2026124.76126.00124.76125.49125.496.34K
Oct 9, 2026125.00128.08123.00124.75124.7525.94K
Oct 8, 2026126.24126.97125.55125.82125.8211.00K
Oct 7, 2026126.67127.16125.00125.28125.289.89K
Oct 6, 2026126.25127.00124.80125.28125.2819.55K
Oct 5, 2026126.03128.07125.00125.93125.9320.93K
Oct 2, 2026124.49125.45124.49124.82124.8219.13K
Oct 1, 2026124.99124.99122.84124.58124.5858.24K
Sep 30, 2026124.70126.41123.45123.78123.7832.87K
Sep 29, 2026123.50124.40123.32123.71123.718.08K
Sep 28, 2026122.12124.21122.00123.58123.5819.40K
Sep 25, 2026126.00126.00121.05122.70122.7043.06K
Sep 24, 2026126.89128.56124.84126.01126.0117.26K
Sep 23, 2026128.88131.00127.50127.83127.8318.21K
Sep 22, 2026129.94132.16128.00128.85128.8514.95K
Sep 21, 2026132.01132.01127.80129.10129.1057.77K
Sep 18, 2026135.00135.00131.07133.91133.9134.44K
Sep 17, 2026133.00136.21132.00136.21136.2115.18K
Sep 16, 2026135.32135.41132.00132.78132.7811.42K
Sep 15, 2026132.01135.60132.01134.58134.5815.63K
Sep 14, 2026136.47136.47132.02132.61132.6143.15K
Sep 11, 2026135.30135.88134.60135.88135.8819.82K
Sep 10, 2026135.00136.82134.42135.83135.8337.52K
Sep 9, 2026133.00134.48132.74133.16133.1621.97K
Sep 8, 2026131.00133.47131.00132.90132.9018.42K
Sep 4, 2026130.17131.99130.17130.80130.8010.14K
Sep 3, 2026132.49132.77130.47131.51131.5131.05K
Sep 2, 2026130.80134.29130.00133.93133.9338.41K
Sep 1, 2026127.51130.50126.50130.25130.2553.63K
Aug 31, 2026126.42127.50125.39126.40126.4052.20K
Aug 28, 2026125.34126.77124.76125.28125.2831.17K
Aug 27, 2026126.00126.80124.28126.28126.2829.30K
Aug 26, 2026126.50127.00125.87126.23126.2326.60K
Aug 25, 2026125.74128.43124.18126.13126.1393.63K
Aug 24, 2026125.89127.00124.00125.07125.0752.02K
Aug 21, 2026125.00127.45124.70125.90125.9056.27K
Aug 20, 2026122.93124.98122.91124.49124.4943.30K
Aug 19, 2026121.50122.78120.70122.27122.2723.51K
Aug 18, 2026123.00125.64120.98121.11121.1129.09K
Aug 17, 2026123.74126.49121.81122.29122.2972.80K
Aug 14, 2026119.99123.50118.76123.50123.50110.18K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.