CVR Energy, Inc. (CVI) NYSE

33.48

-0.86(-2.50%)

Updated at May 20 04:00PM

Currency In USD

CVI Historical Return

If you invested $1000 in CVR Energy, Inc. (CVI) 10 years ago, it would be worth $5,065.05 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,021.66, while $1000 invested 1 year ago would be worth $1,463.29. This corresponds to total returns of 406.51%, 202.17%, 46.33%, respectively, with annualized returns of 17.6%, 24.74%, 46.33%.

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
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
May 11, 2026	33.83	34.88	34.88	34.94	33.45	874,522
May 08, 2026	32.32	33.55	33.55	33.86	31.78	753,572
May 07, 2026	31.96	32.58	32.58	32.65	31.16	908,315
May 06, 2026	33.13	32.79	32.79	33.77	32.3	1.11M
May 05, 2026	33.78	35.24	35.24	35.33	33.55	1.03M
May 04, 2026	33.65	34.2	34.2	34.64	32.8	784,959
May 01, 2026	32.64	33.28	33.28	33.48	32.01	947,812
April 30, 2026	33.8	33.14	33.14	34.26	32.23	1.55M
April 29, 2026	33.3	34.13	34.13	34.96	33.07	1.22M
April 28, 2026	32.77	32.65	32.65	33.01	31.85	722,868
April 27, 2026	31.81	32.39	32.39	33.57	31.52	946,063
April 24, 2026	31.24	31.52	31.52	31.84	30.75	479,090
April 23, 2026	31.3	31.22	31.22	31.66	30.75	616,351
April 22, 2026	31.52	31.3	31.3	31.9	31.1	655,145
April 21, 2026	30.39	31.22	31.22	31.5	29.93	979,539
April 20, 2026	29.57	30.18	30.18	30.42	29.57	777,734
April 17, 2026	30.71	29.44	29.44	30.75	28.79	1.72M
April 16, 2026	32	32.86	32.86	33.22	31.95	940,019
April 15, 2026	30.03	31.64	31.64	32.06	30.03	1.17M
April 14, 2026	31.32	30.13	30.13	31.44	30.08	753,105
April 13, 2026	31.31	31.32	31.32	32.18	30.69	828,621
April 10, 2026	30	30.65	30.65	31.12	29.66	806,955
April 09, 2026	32.8	30.53	30.53	33.29	30.18	1.28M
April 08, 2026	30.31	32.68	32.68	32.84	30	1.54M
April 07, 2026	32.47	33.03	33.03	33.52	32.47	834,942
April 06, 2026	30.91	32.54	32.54	32.58	30.84	873,502
April 02, 2026	32.85	31.65	31.65	33.02	31.42	1.43M
April 01, 2026	32.58	31.6	31.6	33.43	30.58	1.84M
March 31, 2026	35.06	33.65	33.65	35.72	32.93	1.33M
March 30, 2026	35.17	34.94	34.94	35.57	34.22	1.22M
March 27, 2026	34.59	34.83	34.83	35.19	33.78	1.11M
March 26, 2026	33.25	34.35	34.35	34.92	32.88	1.17M
March 25, 2026	32.57	32.69	32.69	33.91	32.53	2.04M
March 24, 2026	32.97	33.06	33.06	35.13	32.93	1.97M
March 23, 2026	32.11	32.45	32.45	33.34	31.31	1.6M
March 20, 2026	32.35	33.82	33.82	33.97	31.96	2.77M
March 19, 2026	33.53	32.13	32.13	34.5	31.68	3.06M
March 18, 2026	30.3	32.91	32.91	32.93	30.02	2.52M
March 17, 2026	29.08	29.82	29.82	30.86	28.91	1.77M
March 16, 2026	28.25	28.22	28.22	28.63	27.72	866,736
March 13, 2026	28.35	28.57	28.57	28.83	27.91	789,195
March 12, 2026	28.83	28.76	28.76	30.01	28.68	1.54M
March 11, 2026	26.15	28.37	28.37	28.42	26.14	1.7M
March 10, 2026	25.58	25.72	25.72	26.43	24.91	1.02M
March 09, 2026	27.22	25.23	25.23	27.33	25.13	1.41M
March 06, 2026	27.35	26.83	26.83	27.6	26.4	1.13M
March 05, 2026	26.74	27.08	27.08	27.81	26.59	1.7M
March 04, 2026	24.89	26.45	26.45	26.45	24.66	1.01M
March 03, 2026	25.05	25.02	25.02	25.3	24.4	1.04M
March 02, 2026	25.34	24.93	24.93	25.37	24.47	1.22M
February 27, 2026	23.81	24.16	24.16	24.2	22.93	1.96M
February 26, 2026	23.06	23.63	23.63	23.98	22.81	1.45M
February 25, 2026	22.72	23.11	23.11	23.29	22.19	1.72M
February 24, 2026	21.02	21.71	21.71	21.73	20.96	1.74M