NYSE:CVI | Historical Stock Price | CVR ENERGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-10-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.32$5.30$12.11$27.68$63.26$144.602007-10-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$43.43$55.53315,000——
2013-12-30$42.15$53.89340,600——
2013-12-27$42.64$54.52308,700——
2013-12-26$43.04$55.03266,000——
2013-12-24$42.54$54.39182,500——
2013-12-23$41.82$53.47579,500——
2013-12-20$41.68$53.29831,500——
2013-12-19$40.81$52.18552,500——
2013-12-18$40.58$51.89587,800——
2013-12-17$39.48$50.48474,300——
2013-12-16$39.45$50.44615,300——
2013-12-13$37.57$48.04396,500——
2013-12-12$37.92$48.49512,900——
2013-12-11$38.38$49.07582,500——
2013-12-10$38.43$49.14549,400——
2013-12-09$38.79$49.60586,500——
2013-12-06$38.60$49.36569,900——
2013-12-05$39.02$49.89994,900——
2013-12-04$38.29$48.96751,000——
2013-12-03$39.71$50.771,172,200——
2013-12-02$40.03$51.181,117,500——
2013-11-29$39.48$50.48500,400——
2013-11-27$38.97$49.831,308,400——
2013-11-26$35.80$45.78538,000——
2013-11-25$36.61$46.81340,000——
2013-11-22$36.64$46.85737,900——
2013-11-21$36.42$46.57373,500——
2013-11-20$36.22$46.31337,800——
2013-11-19$36.45$46.61396,700——
2013-11-18$37.29$47.68466,800——
2013-11-15$37.85$48.40552,300——
2013-11-14$37.65$48.14431,500——
2013-11-13$37.17$47.53583,600——
2013-11-12$36.18$46.26589,800——
2013-11-11$35.51$45.40542,500——
2013-11-08$34.37$43.95584,600——
2013-11-07$33.62$42.99727,200——
2013-11-06$34.24$43.78945,300——
2013-11-05$36.85$46.16690,300——
2013-11-04$37.51$46.99732,800——
2013-11-01$37.06$46.421,068,500——
2013-10-31$39.72$49.75428,000——
2013-10-30$39.99$50.09493,900——
2013-10-29$40.61$50.87207,800——
2013-10-28$40.59$50.84431,100——
2013-10-25$39.68$49.70352,400——
2013-10-24$40.25$50.42346,900——
2013-10-23$41.17$51.57607,700——
2013-10-22$41.06$51.43488,600——
2013-10-21$40.68$50.96494,100——
2013-10-18$41.46$51.93451,900——
2013-10-17$40.81$51.12501,400——
2013-10-16$39.78$49.83455,800——
2013-10-15$38.91$48.74393,400——
2013-10-14$38.64$48.40533,900——
2013-10-11$38.76$48.55757,800——
2013-10-10$38.22$47.88564,400——
2013-10-09$36.34$45.52609,200——
2013-10-08$36.14$45.27603,500——
2013-10-07$37.15$46.53436,200——
2013-10-04$38.31$47.99262,400——
2013-10-03$38.30$47.98440,100——
2013-10-02$39.07$48.94466,200——
2013-10-01$38.81$48.61351,800——
2013-09-30$38.52$48.25362,600——
2013-09-27$38.91$48.74425,400——
2013-09-26$38.96$48.80464,000——
2013-09-25$39.96$50.05976,600——
2013-09-24$38.35$48.04506,500——
2013-09-23$38.61$48.36353,800——
2013-09-20$38.93$48.76678,000——
2013-09-19$39.49$49.47669,700——
2013-09-18$39.95$50.04687,400——
2013-09-17$40.10$50.23426,900——
2013-09-16$40.35$50.54492,300——
2013-09-13$40.65$50.92524,000——
2013-09-12$40.13$50.27491,700——
2013-09-11$40.27$50.44601,100——
2013-09-10$41.38$51.83711,400——
2013-09-09$41.35$51.80648,400——
2013-09-06$42.44$53.16496,600——
2013-09-05$42.97$53.83618,600——
2013-09-04$43.62$54.641,248,100——
2013-09-03$43.27$54.20470,200——
2013-08-30$42.82$53.64422,800——
2013-08-29$43.59$54.60367,300——
2013-08-28$44.02$55.14415,000——
2013-08-27$43.08$53.96503,300——
2013-08-26$44.51$55.75401,800——
2013-08-23$44.37$55.58409,300——
2013-08-22$45.01$56.38371,400——
2013-08-21$43.19$54.10524,000——
2013-08-20$42.07$52.70910,300——
2013-08-19$41.09$51.47500,200——
2013-08-16$42.66$53.44378,100——
2013-08-15$42.67$53.45563,500——
2013-08-14$44.68$55.97726,000——
2013-08-13$43.89$54.98568,800——
2013-08-12$43.50$54.49680,000——
2013-08-09$42.60$53.36708,100——
2013-08-08$44.03$55.151,344,800——
2013-08-07$46.62$57.46442,700——
2013-08-06$47.23$58.21617,800——
2013-08-05$45.92$56.59443,500——
2013-08-02$45.97$56.66628,100——
2013-08-01$48.54$59.82677,300——
2013-07-31$47.19$58.16606,900——
2013-07-30$46.50$57.31430,900——
2013-07-29$46.77$57.64335,300——
2013-07-26$46.87$57.77279,700——
2013-07-25$47.03$57.96381,300——
2013-07-24$46.27$57.03341,300——
2013-07-23$46.84$57.73594,400——
2013-07-22$46.48$57.29828,900——
2013-07-19$45.94$56.62828,400——
2013-07-18$45.78$56.42786,300——
2013-07-17$47.74$58.84386,000——
2013-07-16$47.29$58.28523,900——
2013-07-15$47.81$58.92479,600——
2013-07-12$49.08$60.49596,200——
2013-07-11$48.11$59.29576,400——
2013-07-10$45.18$55.68676,300——
2013-07-09$47.93$59.07516,400——
2013-07-08$47.57$58.63780,600——
2013-07-05$44.54$54.89320,200——
2013-07-03$44.75$55.15505,900——
2013-07-02$45.22$55.73582,700——
2013-07-01$46.39$57.17892,500——
2013-06-28$47.40$58.421,739,100——
2013-06-27$47.07$58.01555,400——
2013-06-26$48.25$59.47445,300——
2013-06-25$47.97$59.12616,800——
2013-06-24$47.12$58.07534,900——
2013-06-21$49.22$60.661,312,300——
2013-06-20$50.55$62.30919,100——
2013-06-19$53.89$66.42531,800——
2013-06-18$54.82$67.56372,000——
2013-06-17$55.01$67.80397,400——
2013-06-14$55.69$68.64255,600——
2013-06-13$56.61$69.77415,700——
2013-06-12$55.70$68.65366,300——
2013-06-11$56.94$70.18603,000——
2013-06-10$57.60$70.99517,100——
2013-06-07$59.64$73.50296,200——
2013-06-06$59.86$73.78323,500——
2013-06-05$58.79$72.46580,300——
2013-06-04$59.61$73.47824,500——
2013-06-03$61.52$75.82776,400——
2013-05-31$62.81$77.41721,200——
2013-05-30$62.53$77.071,010,200——
2013-05-29$69.68$77.871,200,900——
2013-05-28$70.38$78.651,711,900——
2013-05-24$67.90$75.88307,900——
2013-05-23$67.15$75.04476,300——
2013-05-22$66.90$74.76628,400——
2013-05-21$67.73$75.69536,700——
2013-05-20$66.62$74.45960,300——
2013-05-17$63.64$71.12493,000——
2013-05-16$60.25$67.33500,000——
2013-05-15$60.40$67.50810,000——
2013-05-14$59.23$66.19514,400——
2013-05-13$58.20$65.04736,100——
2013-05-10$59.33$66.30710,600——
2013-05-09$59.07$66.01967,800——
2013-05-08$57.15$63.87592,400——
2013-05-07$58.97$65.06931,500——
2013-05-06$56.57$62.41603,500——
2013-05-03$54.61$60.25654,200——
2013-05-02$52.05$57.43588,300——
2013-05-01$48.14$53.11524,600——
2013-04-30$49.27$54.36574,200——
2013-04-29$50.85$56.10416,700——
2013-04-26$49.66$54.79338,200——
2013-04-25$50.34$55.54384,400——
2013-04-24$50.39$55.59621,200——
2013-04-23$48.40$53.40662,500——
2013-04-22$46.73$51.56447,700——
2013-04-19$47.27$52.15390,100——
2013-04-18$45.55$50.25453,700——
2013-04-17$45.66$50.38619,900——
2013-04-16$49.05$54.12475,600——
2013-04-15$47.01$51.87472,600——
2013-04-12$48.62$53.64391,800——
2013-04-11$49.28$54.37232,200——
2013-04-10$50.62$55.85374,200——
2013-04-09$50.66$55.89325,100——
2013-04-08$50.67$55.90339,700——
2013-04-05$50.35$55.55371,000——
2013-04-04$50.70$55.94600,800——
2013-04-03$48.69$53.721,058,100——
2013-04-02$49.15$54.23694,600——
2013-04-01$51.88$57.24372,800——
2013-03-28$51.62$56.95225,700——
2013-03-27$51.67$57.01381,600——
2013-03-26$51.19$56.48319,300——
2013-03-25$50.73$55.97429,200——
2013-03-22$52.10$57.48408,500——
2013-03-21$51.69$57.03318,100——
2013-03-20$53.18$58.67414,700——
2013-03-19$52.40$57.81598,900——
2013-03-18$53.46$58.98468,800——
2013-03-15$55.00$60.68904,500——
2013-03-14$54.48$60.111,091,400——
2013-03-13$54.63$60.271,263,000——
2013-03-12$59.54$65.69558,500——
2013-03-11$58.65$64.71578,000——
2013-03-08$59.43$65.57470,600——
2013-03-07$59.68$65.84436,000——
2013-03-06$61.01$67.31404,400——
2013-03-05$61.40$67.74570,700——
2013-03-04$59.92$66.11459,200——
2013-03-01$57.88$63.86399,800——
2013-02-28$56.18$61.98342,300——
2013-02-27$55.70$61.45367,500——
2013-02-26$54.50$60.13393,800——
2013-02-25$53.84$59.40326,200——
2013-02-22$55.38$61.10301,500——
2013-02-21$53.85$59.41518,400——
2013-02-20$53.87$59.43395,400——
2013-02-19$56.27$62.08292,200——
2013-02-15$56.11$61.91244,000——
2013-02-14$56.34$62.16308,300——
2013-02-13$55.29$61.00177,200——
2013-02-12$54.97$60.65337,100——
2013-02-11$56.22$62.03353,000——
2013-02-08$55.47$61.20263,200——
2013-02-07$54.15$59.74448,600——
2013-02-06$53.56$59.09315,200——
2013-02-05$53.65$59.19476,000——
2013-02-04$53.27$58.77398,300——
2013-02-01$53.58$59.11779,400——
2013-01-31$58.75$58.75801,100——
2013-01-30$57.33$57.33563,600——
2013-01-29$57.58$57.58683,800——
2013-01-28$57.39$57.39864,500——
2013-01-25$54.70$54.70654,500——
2013-01-24$54.11$54.111,022,900——
2013-01-23$51.39$51.39434,800——
2013-01-22$50.21$50.21169,700——
2013-01-18$49.99$49.99453,500——
2013-01-17$50.69$50.691,115,600——
2013-01-16$52.66$52.66341,100——
2013-01-15$53.19$53.19326,900——
2013-01-14$51.67$51.67374,500——
2013-01-11$51.44$51.44263,200——
2013-01-10$51.24$51.24377,700——
2013-01-09$49.13$49.13250,200——
2013-01-08$49.26$49.26493,700——
2013-01-07$46.65$46.65678,400——
2013-01-04$48.80$48.80419,600——
2013-01-03$49.16$49.16346,700——
2013-01-02$49.63$49.63437,700——