CVR Energy, Inc. (CVI) NYSE

Currency In USD

CVI Historical Return

If you invested $1000 in CVR Energy, Inc. (CVI) 10 years ago, it would be worth $11,638.95 as of October 08, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,298.13, while $1000 invested 1 year ago would be worth $1,585.08. This corresponds to total returns of 1,063.89%, 329.81%, 58.51%, respectively, with annualized returns of 27.82%, 33.84%, 58.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CVI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2026	57.42	57.38	57.38	58.92	56.81	621,635
October 06, 2026	56.18	57.42	57.42	58.56	55.65	876,032
October 05, 2026	54.66	56.94	56.94	57.25	53.68	819,341
October 02, 2026	54.83	54.83	54.83	56.24	52.84	780,614
October 01, 2026	50.82	54.36	54.36	54.4	50.6	964,601
September 30, 2026	51	50.99	50.99	53.33	50.95	1.03M
September 29, 2026	49.95	50.57	50.57	51.92	49.92	1.02M
September 28, 2026	52	50.75	50.75	52.87	49.82	1.2M
September 25, 2026	50.58	51.52	51.52	52.31	49.76	1.16M
September 24, 2026	52.55	51.3	51.3	52.99	51.06	900,889
September 23, 2026	52.66	51.8	51.8	53.48	50.18	1.23M
September 22, 2026	52	52.13	52.13	54.11	51.22	1.14M
September 21, 2026	53.19	53.15	53.15	55.19	52.7	1.2M
September 18, 2026	54.1	53.69	53.69	54.64	53.04	1.88M
September 17, 2026	51.88	54.14	54.14	54.39	51.76	951,794
September 16, 2026	51.05	53.05	53.05	53.93	50.75	1.33M
September 15, 2026	48.87	52.17	52.17	52.55	48.69	1.02M
September 11, 2026	48.36	49.66	49.66	52.4	48.2	1.31M
September 10, 2026	48.76	48.6	48.6	50.27	48.2	1.66M
September 09, 2026	46.68	47.73	47.73	47.85	44.94	1.14M
September 08, 2026	45	46.12	46.12	46.28	44.88	1.16M
September 04, 2026	42.89	44.5	44.5	44.65	42.44	1.03M
September 03, 2026	42.45	43.58	43.58	43.64	42.11	989,469
September 02, 2026	42.58	42.92	42.92	44.33	42.58	1.16M
September 01, 2026	42.94	42.87	42.87	43.15	41.14	1.1M
August 31, 2026	43.47	41.86	41.86	43.47	40.22	1.68M
August 28, 2026	39.85	41.76	41.76	42.2	39.85	929,428
August 27, 2026	40.04	39.76	39.76	40.3	38.94	981,421
August 26, 2026	37.32	40.03	40.03	40.7	37.32	888,232
August 25, 2026	37.55	37.89	37.89	38.39	37.38	562,941
August 24, 2026	39.09	38.03	38.03	40	37.68	870,010
August 21, 2026	36.18	39.51	39.51	40.17	36.14	1.77M
August 20, 2026	37.16	35.83	35.83	37.5	35.79	716,669
August 19, 2026	36.69	36.7	36.7	37.3	36.19	566,233
August 18, 2026	36.97	36.66	36.66	37.13	35.7	594,144
August 17, 2026	35.31	36.42	36.42	36.87	34.86	662,160
August 14, 2026	35.82	35.26	35.26	35.82	35.06	592,144
August 13, 2026	34.74	35.6	35.6	35.63	34.13	484,134
August 12, 2026	33.55	35.04	35.04	35.16	33.55	827,006
August 11, 2026	32.78	34.05	34.05	34.39	32.51	1.16M
August 10, 2026	31.86	32.42	32.42	32.84	31.86	984,162
August 07, 2026	30.78	31.15	31.15	31.68	29.8	802,798
August 06, 2026	31.72	31.37	31.37	31.79	30.46	978,574
August 05, 2026	33.24	31.2	31.2	33.35	31.17	1.05M
August 04, 2026	32.31	33.33	33.33	33.45	31.86	953,889
August 03, 2026	34.82	32.89	32.89	35.27	32.73	1.33M
July 31, 2026	38.38	35.62	35.62	38.87	35.32	1.43M
July 30, 2026	36	38.08	38.08	39.91	35.83	2.39M
July 29, 2026	34.66	34.62	34.62	35.44	34.28	992,158
July 28, 2026	34.17	33.74	33.74	34.73	32.73	826,805
July 27, 2026	32.63	34.07	34.07	34.15	32.61	1.28M
July 23, 2026	36.05	33.94	33.94	36.05	33.82	884,796
July 22, 2026	35.88	34.88	34.88	36.06	34.55	529,969
July 21, 2026	35	35.4	35.4	35.79	34.04	1.05M
July 20, 2026	34.85	34.66	34.66	35.83	34.64	700,605
July 17, 2026	34.03	35.13	35.13	35.17	33.67	742,651
July 16, 2026	33.26	33.46	33.46	33.9	32.82	598,871
July 15, 2026	33.3	32.55	32.55	33.4	31.68	735,869
July 14, 2026	33.89	33.58	33.58	33.89	32.99	1.1M
July 13, 2026	31.67	33.46	33.46	33.88	31.67	1.03M