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 $5,723.01 as of June 30, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,200.47, while $1000 invested 1 year ago would be worth $1,062.78. This corresponds to total returns of 472.3%, 120.05%, 6.28%, respectively, with annualized returns of 19.05%, 17.08%, 6.28%.

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
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
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