CVR Energy Stock Price History
NYSE: CVIEnergyIntegrated oil CompaniesUSD
58.02-1.52 (-2.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVI price history at a glance
The price history for CVR Energy (CVI) on this page begins on October 22, 2007, when the stock closed at $23.73; it most recently closed at $58.02 on October 5, 2026. The highest price in this record is $72.32, reached on May 27, 2013; the latest close is 19.8% below that peak. Across the 18 complete calendar years in the table, CVI finished higher in 9 and lower in 9. Its best year was 2012 (+160.5%) and its worst was 2008 (-82.6%).
Over roughly 19 years the share price changed +144.5%, a 4.8% compound annual price return (excluding dividends). In the last 12 months alone, CVI has gained 61.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $72.32
- Date of high
- May 27, 2013
- Low since 2007
- $2.15
- Date of low
- Oct 27, 2008
- 52-week high
- $61.09
- 52-week low
- $19.62
- IPO year
- 2007
- Last close
- $58.02
CVI returns
1 week
+5.82%
1 month
+21.56%
3 months
+87.34%
6 months
+89.30%
Year to date
+128.07%
1 year
+61.57%
3 years
+89.74%
5 years
+195.19%
CVI price return, excluding dividends.
CVI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 58.02 | +130.33% |
| 2025 | 25.19 | +34.49% |
| 2024 | 18.73 | -38.18% |
| 2023 | 30.30 | -3.32% |
| 2022 | 31.34 | +86.44% |
| 2021 | 16.81 | +12.82% |
| 2020 | 14.90 | -63.10% |
| 2019 | 40.38 | +9.82% |
| 2018 | 36.77 | -1.26% |
| 2017 | 37.24 | +46.67% |
| 2016 | 25.39 | -35.48% |
| 2015 | 39.35 | -1.35% |
| 2014 | 39.89 | -6.32% |
| 2013 | 42.58 | -12.75% |
| 2012 | 48.80 | +160.54% |
| 2011 | 18.73 | +23.39% |
| 2010 | 15.18 | +121.28% |
| 2009 | 6.86 | +62.17% |
| 2008 | 4.23 | -82.60% |
| 2007* | 24.31 | +2.44% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
CVI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.48 | 61.09 | 57.78 | 58.02 | -2.55% | |
| 58.74 | 59.72 | 58.00 | 59.54 | +3.76% | |
| 57.42 | 58.92 | 56.82 | 57.38 | -0.07% | |
| 56.18 | 58.56 | 55.65 | 57.42 | +0.84% | |
| 54.66 | 57.25 | 53.68 | 56.94 | +3.85% | |
| 54.83 | 56.24 | 52.84 | 54.83 | +0.86% | |
| 50.82 | 54.40 | 50.60 | 54.36 | +6.61% | |
| 51.00 | 53.33 | 50.95 | 50.99 | +0.83% | |
| 49.95 | 51.92 | 49.92 | 50.57 | -0.35% | |
| 52.00 | 52.87 | 49.82 | 50.75 | -1.49% | |
| 50.58 | 52.31 | 49.76 | 51.52 | +0.43% | |
| 52.55 | 52.99 | 51.06 | 51.30 | -0.97% | |
| 52.66 | 53.48 | 50.18 | 51.80 | -0.63% | |
| 52.00 | 54.11 | 51.22 | 52.13 | -1.92% | |
| 53.19 | 55.19 | 52.70 | 53.15 | -1.01% | |
| 54.10 | 54.64 | 53.04 | 53.69 | -0.83% | |
| 51.88 | 54.39 | 51.76 | 54.14 | +2.05% | |
| 51.05 | 53.93 | 50.75 | 53.05 | +1.69% | |
| 48.87 | 52.55 | 48.69 | 52.17 | +7.28% | |
| 50.25 | 51.11 | 47.47 | 48.63 | -2.07% | |
| 48.36 | 52.40 | 48.20 | 49.66 | +2.18% | |
| 48.76 | 50.27 | 48.20 | 48.60 | +1.82% | |
| 46.68 | 47.85 | 44.94 | 47.73 | +3.49% | |
| 45.00 | 46.28 | 44.88 | 46.12 | +3.64% | |
| 42.89 | 44.65 | 42.44 | 44.50 | +2.11% | |
| 42.45 | 43.64 | 42.11 | 43.58 | +1.54% | |
| 42.58 | 44.33 | 42.58 | 42.92 | +0.12% | |
| 42.94 | 43.15 | 41.14 | 42.87 | +2.41% | |
| 43.47 | 43.47 | 40.22 | 41.86 | +0.24% | |
| 39.85 | 42.20 | 39.85 | 41.76 | +5.03% | |
| 40.04 | 40.30 | 38.94 | 39.76 | -0.67% | |
| 37.32 | 40.70 | 37.32 | 40.03 | +5.65% | |
| 37.55 | 38.39 | 37.38 | 37.89 | -0.37% | |
| 39.09 | 40.00 | 37.68 | 38.03 | -3.75% | |
| 36.18 | 40.17 | 36.14 | 39.51 | +10.27% | |
| 37.16 | 37.50 | 35.79 | 35.83 | -2.37% | |
| 36.69 | 37.30 | 36.19 | 36.70 | +0.11% | |
| 36.97 | 37.13 | 35.70 | 36.66 | +0.66% | |
| 35.31 | 36.87 | 34.86 | 36.42 | +3.29% | |
| 35.82 | 35.82 | 35.06 | 35.26 | -0.96% | |
| 34.74 | 35.63 | 34.13 | 35.60 | +1.60% | |
| 33.55 | 35.16 | 33.55 | 35.04 | +2.91% | |
| 32.78 | 34.39 | 32.51 | 34.05 | +5.03% | |
| 31.86 | 32.84 | 31.86 | 32.42 | +4.08% | |
| 30.78 | 31.68 | 29.80 | 31.15 | -0.70% | |
| 31.72 | 31.79 | 30.46 | 31.37 | +0.54% | |
| 33.24 | 33.35 | 31.17 | 31.20 | -6.39% | |
| 32.31 | 33.45 | 31.86 | 33.33 | +1.34% | |
| 34.82 | 35.27 | 32.73 | 32.89 | -7.66% | |
| 38.38 | 38.87 | 35.32 | 35.62 | -6.46% | |
| 36.00 | 39.91 | 35.83 | 38.08 | +9.99% | |
| 34.66 | 35.44 | 34.28 | 34.62 | +2.61% | |
| 34.17 | 34.73 | 32.73 | 33.74 | -0.97% | |
| 32.63 | 34.15 | 32.61 | 34.07 | +1.85% | |
| 33.53 | 34.25 | 32.67 | 33.45 | -1.44% | |
| 36.05 | 36.05 | 33.82 | 33.94 | -2.69% | |
| 35.88 | 36.06 | 34.55 | 34.88 | -1.47% | |
| 35.00 | 35.79 | 34.04 | 35.40 | +2.14% | |
| 34.85 | 35.83 | 34.64 | 34.66 | -1.34% | |
| 34.03 | 35.17 | 33.67 | 35.13 | +4.99% | |
| 33.26 | 33.90 | 32.82 | 33.46 | +2.80% | |
| 33.40 | 33.40 | 31.68 | 32.55 | -3.07% | |
| 33.89 | 33.89 | 32.99 | 33.58 | +0.36% | |
| 31.67 | 33.88 | 31.67 | 33.46 | +8.04% | |
| 31.64 | 31.84 | 30.26 | 30.97 | -0.99% | |
| 30.62 | 31.30 | 30.34 | 31.28 | +1.69% | |
| 29.56 | 31.46 | 29.42 | 30.76 | +7.36% | |
| 28.96 | 28.99 | 27.89 | 28.65 | -0.80% | |
| 28.39 | 29.59 | 28.30 | 28.88 | +1.40% | |
| 28.70 | 29.48 | 28.31 | 28.48 | -0.59% | |
| 27.21 | 28.77 | 27.21 | 28.65 | +4.03% | |
| 28.56 | 28.91 | 27.26 | 27.54 | -1.99% | |
| 27.72 | 29.30 | 27.50 | 28.10 | +3.69% | |
| 26.95 | 27.15 | 26.32 | 27.10 | -0.77% | |
| 26.68 | 27.96 | 26.61 | 27.31 | +1.90% | |
| 26.48 | 27.51 | 26.20 | 26.80 | -1.47% | |
| 26.40 | 27.67 | 26.05 | 27.20 | -2.51% | |
| 27.71 | 27.95 | 26.96 | 27.90 | +1.82% | |
| 27.42 | 27.62 | 26.53 | 27.40 | -1.01% | |
| 28.45 | 28.50 | 27.50 | 27.68 | -2.95% | |
| 28.50 | 28.88 | 28.20 | 28.52 | -1.25% | |
| 29.12 | 29.20 | 28.29 | 28.88 | -5.84% | |
| 30.04 | 31.15 | 29.95 | 30.67 | +0.92% | |
| 31.73 | 32.45 | 30.11 | 30.39 | -2.44% | |
| 31.58 | 32.04 | 31.13 | 31.15 | -0.73% | |
| 32.88 | 33.12 | 31.19 | 31.38 | -5.82% | |
| 33.76 | 34.25 | 33.00 | 33.32 | +0.51% | |
| 33.38 | 34.33 | 32.91 | 33.15 | -1.78% | |
| 33.77 | 34.49 | 33.43 | 33.75 | -4.96% | |
| 36.00 | 36.43 | 35.20 | 35.51 | -0.42% | |
| 34.54 | 35.95 | 34.49 | 35.66 | +2.12% | |
| 34.00 | 35.10 | 33.54 | 34.92 | +5.12% | |
| 33.47 | 34.08 | 33.05 | 33.22 | -1.19% | |
| 32.92 | 33.91 | 32.53 | 33.62 | +5.00% | |
| 31.11 | 32.20 | 30.59 | 32.02 | +1.11% | |
| 31.90 | 32.79 | 31.18 | 31.67 | -2.40% | |
| 31.75 | 32.67 | 31.41 | 32.45 | +1.92% | |
| 33.98 | 34.00 | 31.75 | 31.84 | -4.90% | |
| 34.22 | 34.55 | 32.74 | 33.48 | -2.50% | |
| 34.69 | 34.69 | 33.22 | 34.34 | -0.58% | |
| 33.55 | 35.15 | 32.34 | 34.54 | +1.92% | |
| 33.51 | 34.50 | 33.49 | 33.89 | +2.36% | |
| 34.00 | 34.23 | 32.92 | 33.11 | -2.16% | |
| 34.41 | 34.48 | 33.20 | 33.84 | -1.60% | |
| 35.23 | 35.23 | 34.28 | 34.39 | -1.40% | |
| 33.83 | 34.94 | 33.45 | 34.88 | +3.96% | |
| 32.32 | 33.86 | 31.78 | 33.55 | +2.98% | |
| 31.96 | 32.65 | 31.16 | 32.58 | -0.64% | |
| 33.13 | 33.77 | 32.30 | 32.79 | -6.95% | |
| 33.78 | 35.33 | 33.55 | 35.24 | +3.04% | |
| 33.65 | 34.64 | 32.80 | 34.20 | +2.76% | |
| 32.64 | 33.48 | 32.01 | 33.28 | +0.42% | |
| 33.80 | 34.26 | 32.23 | 33.14 | -2.90% | |
| 33.30 | 34.99 | 33.07 | 34.13 | +4.53% | |
| 32.77 | 33.01 | 31.85 | 32.65 | +0.80% | |
| 31.81 | 33.57 | 31.52 | 32.39 | +2.76% | |
| 31.24 | 31.84 | 30.75 | 31.52 | +0.96% | |
| 31.30 | 31.66 | 30.75 | 31.22 | -0.26% | |
| 31.52 | 31.90 | 31.10 | 31.30 | +0.26% | |
| 30.39 | 31.50 | 29.93 | 31.22 | +3.45% | |
| 29.57 | 30.42 | 29.57 | 30.18 | +2.51% | |
| 30.71 | 30.75 | 28.79 | 29.44 | -10.41% | |
| 32.00 | 33.22 | 31.95 | 32.86 | +3.86% | |
| 30.03 | 32.06 | 30.03 | 31.64 | +5.01% | |
| 31.32 | 31.44 | 30.08 | 30.13 | -3.80% | |
| 31.31 | 32.18 | 30.69 | 31.32 | +2.19% | |
| 30.00 | 31.12 | 29.66 | 30.65 | +0.39% | |
| 32.80 | 33.29 | 30.18 | 30.53 | -6.58% | |
| 30.31 | 32.84 | 30.00 | 32.68 | -1.06% | |
| 32.47 | 33.52 | 32.47 | 33.03 | +1.51% | |
| 30.91 | 32.58 | 30.84 | 32.54 | +2.81% | |
| 32.85 | 33.02 | 31.42 | 31.65 | +0.16% | |
| 32.58 | 33.43 | 30.58 | 31.60 | -6.09% | |
| 35.06 | 35.72 | 32.93 | 33.65 | -3.69% | |
| 35.17 | 35.57 | 34.22 | 34.94 | +0.32% | |
| 34.59 | 35.19 | 33.79 | 34.83 | +1.40% | |
| 33.25 | 34.93 | 32.88 | 34.35 | +5.08% | |
| 32.57 | 33.91 | 32.53 | 32.69 | -1.12% | |
| 32.97 | 35.13 | 32.93 | 33.06 | +1.88% | |
| 32.11 | 33.34 | 31.31 | 32.45 | -4.05% | |
| 32.35 | 33.97 | 31.96 | 33.82 | +5.26% | |
| 33.53 | 34.50 | 31.68 | 32.13 | -2.37% | |
| 30.30 | 32.93 | 30.02 | 32.91 | +10.36% | |
| 29.08 | 30.86 | 28.91 | 29.82 | +5.67% | |
| 28.25 | 28.63 | 27.72 | 28.22 | -1.23% | |
| 28.35 | 28.83 | 27.91 | 28.57 | -0.66% | |
| 28.83 | 30.01 | 28.68 | 28.76 | +1.37% | |
| 26.15 | 28.42 | 26.14 | 28.37 | +10.30% | |
| 25.58 | 26.43 | 24.91 | 25.72 | +1.94% | |
| 27.22 | 27.33 | 25.13 | 25.23 | -5.96% | |
| 27.35 | 27.60 | 26.40 | 26.83 | -0.92% | |
| 26.74 | 27.81 | 26.59 | 27.08 | +2.38% | |
| 24.89 | 26.45 | 24.66 | 26.45 | +5.72% | |
| 25.07 | 25.28 | 24.31 | 25.02 | +0.36% | |
| 25.34 | 25.37 | 24.47 | 24.93 | +3.19% | |
| 23.81 | 24.20 | 22.93 | 24.16 | +2.24% | |
| 23.06 | 23.98 | 22.81 | 23.63 | +2.25% | |
| 22.72 | 23.29 | 22.19 | 23.11 | +6.45% | |
| 21.02 | 21.73 | 20.96 | 21.71 | +3.04% | |
| 20.66 | 21.20 | 20.48 | 21.07 | +1.69% | |
| 21.11 | 21.44 | 20.33 | 20.72 | -4.03% | |
| 20.50 | 21.79 | 19.62 | 21.59 | -3.44% | |
| 22.70 | 22.83 | 22.00 | 22.36 | -0.71% | |
| 23.63 | 23.63 | 22.24 | 22.52 | -2.81% | |
| 22.65 | 23.31 | 22.65 | 23.17 | +1.58% | |
| 24.40 | 24.41 | 22.60 | 22.81 | -6.63% | |
| 24.80 | 24.97 | 24.11 | 24.43 | +0.95% | |
| 24.75 | 24.75 | 24.10 | 24.20 | -2.18% | |
| 24.41 | 24.83 | 24.17 | 24.74 | +0.81% | |
| 23.58 | 24.90 | 23.58 | 24.54 | +3.98% | |
| 23.71 | 24.03 | 23.27 | 23.60 | -1.17% | |
| 23.49 | 24.15 | 23.49 | 23.88 | +2.31% | |
| 22.47 | 23.36 | 21.84 | 23.34 | +3.78% | |
| 21.94 | 22.68 | 21.55 | 22.49 | -1.10% | |
| 22.40 | 23.03 | 22.17 | 22.74 | +2.06% | |
| 22.29 | 22.95 | 22.17 | 22.28 | +1.32% | |
| 22.30 | 22.40 | 21.83 | 21.99 | -0.36% | |
| 22.15 | 22.51 | 21.80 | 22.07 | -0.63% | |
| 23.62 | 24.00 | 22.08 | 22.21 | -9.49% | |
| 25.18 | 25.81 | 24.48 | 24.54 | -1.17% | |
| 24.95 | 25.28 | 24.30 | 24.83 | -0.80% | |
| 23.35 | 25.21 | 23.24 | 25.03 | +9.54% | |
| 23.23 | 23.54 | 22.56 | 22.85 | -1.93% | |
| 24.01 | 24.24 | 23.23 | 23.30 | -4.12% | |
| 23.52 | 24.32 | 23.00 | 24.30 | +1.42% | |
| 22.79 | 24.71 | 22.79 | 23.96 | +5.18% | |
| 22.12 | 22.81 | 21.83 | 22.78 | +3.08% | |
| 22.90 | 23.00 | 22.07 | 22.10 | -3.79% | |
| 23.50 | 23.74 | 22.61 | 22.97 | -2.88% | |
| 23.03 | 23.95 | 22.89 | 23.65 | +3.14% | |
| 24.58 | 24.92 | 22.66 | 22.93 | -6.94% | |
| 25.81 | 26.06 | 24.63 | 24.64 | -4.46% | |
| 26.16 | 26.80 | 25.57 | 25.79 | +2.38% | |
| 25.12 | 25.56 | 24.86 | 25.19 | -0.98% | |
| 25.32 | 25.48 | 24.86 | 25.44 | +0.51% | |
| 25.76 | 25.95 | 25.29 | 25.31 | -2.69% | |
| 26.29 | 26.29 | 25.89 | 26.01 | -0.04% | |
| 26.31 | 26.65 | 25.87 | 26.02 | -1.25% | |
| 26.13 | 26.44 | 25.78 | 26.35 | +0.23% | |
| 26.72 | 26.72 | 26.06 | 26.29 | -1.20% | |
| 27.85 | 28.15 | 26.57 | 26.61 | -3.45% | |
| 28.29 | 28.68 | 27.35 | 27.56 | -2.58% | |
| 29.30 | 29.33 | 28.10 | 28.29 | -3.94% | |
| 29.91 | 30.01 | 28.91 | 29.45 | -1.34% | |
| 30.62 | 30.84 | 29.35 | 29.85 | -3.62% | |
| 31.12 | 31.37 | 30.73 | 30.97 | -0.74% | |
| 31.04 | 31.45 | 30.50 | 31.20 | -0.06% | |
| 31.27 | 31.52 | 30.71 | 31.22 | -1.48% | |
| 32.30 | 32.30 | 31.12 | 31.69 | -2.43% | |
| 32.65 | 32.91 | 32.02 | 32.48 | -0.43% | |
| 33.34 | 33.40 | 32.26 | 32.62 | -2.74% | |
| 34.00 | 34.43 | 33.49 | 33.54 | -1.53% | |
| 34.23 | 34.60 | 33.68 | 34.06 | -0.73% | |
| 34.60 | 34.89 | 33.72 | 34.31 | -0.90% | |
| 34.57 | 34.76 | 33.50 | 34.62 | -1.31% | |
| 34.66 | 35.45 | 34.58 | 35.08 | +1.59% | |
| 34.16 | 34.82 | 34.16 | 34.53 | +0.35% | |
| 34.28 | 34.83 | 34.08 | 34.41 | +0.64% | |
| 34.15 | 34.62 | 33.25 | 34.19 | -0.81% | |
| 34.11 | 34.57 | 33.52 | 34.47 | -0.03% | |
| 34.24 | 34.81 | 33.91 | 34.48 | +0.41% | |
| 35.69 | 36.48 | 34.23 | 34.34 | -3.86% | |
| 35.53 | 36.25 | 35.10 | 35.72 | -3.01% | |
| 36.07 | 36.87 | 35.72 | 36.83 | +1.49% | |
| 36.89 | 37.53 | 35.89 | 36.29 | -2.21% | |
| 36.50 | 37.67 | 36.09 | 37.11 | +2.01% | |
| 36.69 | 37.16 | 36.12 | 36.38 | -1.01% | |
| 36.72 | 37.52 | 36.54 | 36.75 | -0.92% | |
| 37.10 | 37.48 | 36.45 | 37.09 | +0.51% | |
| 36.53 | 37.39 | 35.82 | 36.90 | +1.23% | |
| 36.87 | 37.06 | 35.44 | 36.45 | -0.36% | |
| 36.40 | 37.95 | 36.25 | 36.58 | +1.02% | |
| 36.64 | 36.65 | 35.44 | 36.21 | -0.79% | |
| 35.86 | 36.73 | 34.32 | 36.50 | -0.84% | |
| 35.44 | 36.91 | 35.16 | 36.81 | +3.43% | |
| 36.74 | 36.79 | 34.72 | 35.59 | -4.07% | |
| 40.13 | 41.67 | 37.04 | 37.10 | -5.31% | |
| 38.16 | 39.87 | 37.87 | 39.18 | +2.03% | |
| 39.42 | 39.67 | 38.10 | 38.40 | -4.02% | |
| 40.00 | 40.28 | 39.25 | 40.01 | +1.09% | |
| 39.12 | 40.27 | 38.77 | 39.58 | +1.10% | |
| 37.04 | 39.53 | 37.02 | 39.15 | +7.91% | |
| 35.18 | 36.55 | 34.49 | 36.28 | +4.40% | |
| 34.73 | 35.21 | 34.26 | 34.75 | -0.40% | |
| 34.42 | 35.06 | 34.41 | 34.89 | +1.72% | |
| 33.58 | 34.47 | 33.32 | 34.30 | +3.03% | |
| 34.49 | 34.51 | 32.93 | 33.29 | -2.94% | |
| 35.68 | 35.99 | 34.22 | 34.30 | -2.83% | |
| 34.65 | 36.03 | 34.54 | 35.30 | -0.06% | |
| 35.15 | 35.42 | 34.40 | 35.32 | +4.10% | |
| 35.40 | 35.78 | 33.87 | 33.93 | -5.51% | |
| 37.03 | 37.10 | 35.74 | 35.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVI chart for longer ranges.