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 $6,891.59 as of August 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,484.34, while $1000 invested 1 year ago would be worth $1,223.49. This corresponds to total returns of 589.16%, 248.43%, 22.35%, respectively, with annualized returns of 21.28%, 28.34%, 22.35%.

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
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
July 10, 2026	31.64	30.97	30.97	31.84	30.26	699,770
July 09, 2026	30.62	31.28	31.28	31.3	30.34	917,405
July 08, 2026	29.56	30.76	30.76	31.46	29.42	1.03M
July 07, 2026	28.96	28.65	28.65	28.99	27.89	826,749
July 06, 2026	28.39	28.88	28.88	29.59	28.3	686,852
July 02, 2026	28.7	28.48	28.48	29.48	28.31	689,705
July 01, 2026	27.21	28.65	28.65	28.77	27.21	877,011
June 30, 2026	28.56	27.54	27.54	28.91	27.26	844,390
June 29, 2026	27.72	28.1	28.1	29.3	27.5	1.33M
June 26, 2026	26.95	27.1	27.1	27.15	26.32	1.82M
June 25, 2026	26.68	27.31	27.31	27.96	26.61	1.5M
June 24, 2026	26.48	26.8	26.8	27.51	26.2	956,508
June 23, 2026	26.4	27.2	27.2	27.67	26.05	1.91M
June 22, 2026	27.71	27.9	27.9	27.95	26.96	917,839
June 18, 2026	27.42	27.4	27.4	27.62	26.53	2.12M
June 17, 2026	28.45	27.68	27.68	28.5	27.5	1.08M
June 16, 2026	28.5	28.52	28.52	28.88	28.2	714,620
June 15, 2026	29.12	28.88	28.88	29.2	28.29	877,955
June 12, 2026	30.04	30.67	30.67	31.15	29.95	986,884
June 11, 2026	31.73	30.39	30.39	32.45	30.11	1.16M
June 10, 2026	31.58	31.15	31.15	32.04	31.13	863,228
June 09, 2026	32.88	31.38	31.38	33.12	31.19	1.17M
June 08, 2026	33.76	33.32	33.32	34.25	33	468,163
June 05, 2026	33.38	33.15	33.15	34.33	32.91	726,544
June 04, 2026	33.77	33.75	33.75	34.49	33.43	810,647
June 03, 2026	36	35.51	35.51	36.39	35.22	592,880
June 02, 2026	34.54	35.66	35.66	35.95	34.49	562,973
June 01, 2026	34	34.92	34.92	35.1	33.54	600,382
May 29, 2026	33.47	33.22	33.22	34.08	33.05	851,232
May 28, 2026	32.92	33.62	33.62	33.91	32.53	579,996
May 27, 2026	31.11	32.02	32.02	32.2	30.59	509,652
May 26, 2026	31.9	31.67	31.67	32.79	31.18	492,933
May 22, 2026	31.75	32.45	32.45	32.67	31.41	559,349
May 21, 2026	33.98	31.84	31.84	34	31.75	744,847
May 20, 2026	34.22	33.48	33.48	34.55	32.74	906,597
May 19, 2026	34.69	34.34	34.34	34.69	33.22	762,570
May 18, 2026	33.55	34.54	34.54	35.15	32.34	999,592
May 15, 2026	33.51	33.89	33.89	34.5	33.49	1.25M
May 14, 2026	34	33.11	33.11	34.17	32.93	521,499
May 13, 2026	34.41	33.84	33.84	34.48	33.2	795,909
May 12, 2026	35.23	34.39	34.39	35.23	34.28	715,497