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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.43$84.82421,300——
2019-12-30$40.01$83.94447,500——
2019-12-27$40.41$84.78530,700——
2019-12-26$41.04$86.10324,600——
2019-12-24$41.08$86.18172,300——
2019-12-23$41.12$86.27398,000——
2019-12-20$41.48$87.021,087,100——
2019-12-19$41.16$86.35505,400——
2019-12-18$41.56$87.19530,400——
2019-12-17$41.44$86.94777,100——
2019-12-16$42.81$89.81551,100——
2019-12-13$41.60$87.27515,000——
2019-12-12$41.64$87.36417,000——
2019-12-11$41.61$87.29386,500——
2019-12-10$41.82$87.73426,700——
2019-12-09$40.95$85.91597,900——
2019-12-06$42.47$89.10569,700——
2019-12-05$42.30$88.74531,100——
2019-12-04$42.48$89.12399,400——
2019-12-03$42.48$89.12512,900——
2019-12-02$43.93$92.16369,000——
2019-11-29$43.39$91.03213,400——
2019-11-27$44.04$92.39514,100——
2019-11-26$44.79$93.97486,600——
2019-11-25$45.11$94.64367,100——
2019-11-22$45.29$95.01463,700——
2019-11-21$45.52$95.50499,700——
2019-11-20$44.74$93.86553,000——
2019-11-19$44.78$93.94512,800——
2019-11-18$45.29$95.01542,500——
2019-11-15$46.52$97.59356,100——
2019-11-14$46.86$98.31309,600——
2019-11-13$46.53$97.62293,400——
2019-11-12$46.77$98.12353,200——
2019-11-11$46.93$98.46296,500——
2019-11-08$47.02$98.64243,800——
2019-11-07$47.17$98.96317,300——
2019-11-06$46.65$97.87432,400——
2019-11-05$47.73$100.13436,700——
2019-11-04$47.26$99.15492,300——
2019-11-01$46.94$98.48514,600——
2019-10-31$47.42$97.80681,100——
2019-10-30$46.70$96.32643,600——
2019-10-29$47.88$98.75519,400——
2019-10-28$47.11$97.17670,000——
2019-10-25$45.59$94.03566,800——
2019-10-24$44.46$91.701,143,300——
2019-10-23$44.59$91.97525,400——
2019-10-22$44.71$92.22396,400——
2019-10-21$45.46$93.76382,200——
2019-10-18$44.27$91.31395,400——
2019-10-17$44.23$91.23263,900——
2019-10-16$43.09$88.87221,800——
2019-10-15$43.79$90.32429,400——
2019-10-14$43.12$88.94259,500——
2019-10-11$43.75$90.24316,200——
2019-10-10$43.95$90.65353,600——
2019-10-09$42.92$88.52432,000——
2019-10-08$42.58$87.82319,700——
2019-10-07$42.60$87.86425,200——
2019-10-04$43.22$89.14298,900——
2019-10-03$42.41$87.47390,300——
2019-10-02$42.06$86.75411,400——
2019-10-01$43.55$89.82606,700——
2019-09-30$44.03$90.81446,500——
2019-09-27$44.28$91.33363,800——
2019-09-26$44.56$91.91371,100——
2019-09-25$44.31$91.39315,200——
2019-09-24$43.08$88.85341,300——
2019-09-23$44.31$91.39550,800——
2019-09-20$45.11$93.04971,400——
2019-09-19$44.17$91.10533,100——
2019-09-18$43.75$90.24964,300——
2019-09-17$43.70$90.13559,400——
2019-09-16$43.46$89.641,126,500——
2019-09-13$41.05$84.67611,900——
2019-09-12$41.02$84.60585,600——
2019-09-11$41.36$85.31870,300——
2019-09-10$42.49$87.64846,800——
2019-09-09$42.00$86.63629,300——
2019-09-06$40.79$84.13745,500——
2019-09-05$40.26$83.04620,000——
2019-09-04$40.15$82.81517,100——
2019-09-03$40.59$83.72548,800——
2019-08-30$39.78$82.051,264,000——
2019-08-29$38.91$80.25630,500——
2019-08-28$38.59$79.59709,800——
2019-08-27$40.00$82.50327,100——
2019-08-26$40.54$83.61319,700——
2019-08-23$40.11$82.73455,200——
2019-08-22$42.48$87.62626,200——
2019-08-21$42.05$86.73606,900——
2019-08-20$42.28$87.20645,900——
2019-08-19$42.83$88.34732,100——
2019-08-16$42.06$86.75502,600——
2019-08-15$41.32$85.22853,500——
2019-08-14$44.48$91.74610,500——
2019-08-13$45.54$93.93538,500——
2019-08-12$44.48$91.74834,300——
2019-08-09$45.45$93.74661,300——
2019-08-08$47.19$97.33741,000——
2019-08-07$46.69$96.30841,300——
2019-08-06$48.70$100.44339,000——
2019-08-05$48.50$100.03695,000——
2019-08-02$49.30$101.68791,700——
2019-08-01$50.92$103.48872,900——
2019-07-31$53.07$107.85658,200——
2019-07-30$52.62$106.93885,000——
2019-07-29$53.52$108.76763,500——
2019-07-26$55.17$112.11457,100——
2019-07-25$53.65$109.02672,100——
2019-07-24$54.78$111.32449,100——
2019-07-23$53.92$109.57346,200——
2019-07-22$53.68$109.09570,400——
2019-07-19$53.96$109.65422,500——
2019-07-18$54.17$110.08347,700——
2019-07-17$53.24$108.19415,700——
2019-07-16$53.62$108.96391,600——
2019-07-15$53.59$108.90318,700——
2019-07-12$52.88$107.46355,500——
2019-07-11$52.71$107.11392,300——
2019-07-10$52.36$106.40470,300——
2019-07-09$51.57$104.80693,400——
2019-07-08$51.56$104.78533,500——
2019-07-05$51.15$103.94263,900——
2019-07-03$50.80$103.23170,000——
2019-07-02$50.64$102.91592,900——
2019-07-01$50.00$101.61464,700——
2019-06-28$49.99$101.592,151,800——
2019-06-27$49.65$100.90604,800——
2019-06-26$48.69$98.95437,400——
2019-06-25$48.39$98.34438,600——
2019-06-24$47.77$97.08460,000——
2019-06-21$48.60$98.761,399,700——
2019-06-20$47.87$97.28662,300——
2019-06-19$47.14$95.80452,100——
2019-06-18$46.54$94.58403,200——
2019-06-17$45.98$93.44340,300——
2019-06-14$45.58$92.63381,000——
2019-06-13$45.44$92.34354,600——
2019-06-12$44.32$90.06321,000——
2019-06-11$44.66$90.76354,500——
2019-06-10$44.70$90.84446,600——
2019-06-07$44.66$90.76374,900——
2019-06-06$44.74$90.92516,500——
2019-06-05$45.97$93.42531,900——
2019-06-04$45.68$92.83499,700——
2019-06-03$43.66$88.72423,900——
2019-05-31$42.47$86.31443,500——
2019-05-30$43.84$89.09314,100——
2019-05-29$44.31$90.04326,000——
2019-05-28$44.01$89.43403,700——
2019-05-24$44.38$90.19447,300——
2019-05-23$44.00$89.41717,400——
2019-05-22$46.42$94.33859,200——
2019-05-21$47.25$96.02413,400——
2019-05-20$46.38$94.25340,800——
2019-05-17$46.55$94.60656,100——
2019-05-16$46.67$94.84652,900——
2019-05-15$45.11$91.67433,500——
2019-05-14$44.61$90.65422,500——
2019-05-13$43.64$88.68529,000——
2019-05-10$44.19$89.80509,700——
2019-05-09$43.86$89.13427,700——
2019-05-08$44.24$89.90520,000——
2019-05-07$44.77$90.98467,500——
2019-05-06$44.97$91.39395,900——
2019-05-03$45.08$91.61396,200——
2019-05-02$44.63$89.17527,100——
2019-05-01$44.75$89.41543,400——
2019-04-30$45.61$91.13746,200——
2019-04-29$45.32$90.55504,800——
2019-04-26$45.63$91.17866,100——
2019-04-25$45.82$91.551,629,000——
2019-04-24$41.74$83.40591,900——
2019-04-23$42.78$85.47442,800——
2019-04-22$43.15$86.21331,000——
2019-04-18$42.49$84.89322,200——
2019-04-17$43.09$86.09283,500——
2019-04-16$43.24$86.39409,700——
2019-04-15$42.98$85.87396,000——
2019-04-12$43.75$87.41335,900——
2019-04-11$43.36$86.63372,800——
2019-04-10$43.28$86.47436,600——
2019-04-09$41.77$83.46575,100——
2019-04-08$43.18$86.27520,500——
2019-04-05$43.34$86.59400,500——
2019-04-04$42.72$85.35290,500——
2019-04-03$42.07$84.06282,000——
2019-04-02$41.90$83.72496,600——
2019-04-01$41.79$83.50325,500——
2019-03-29$41.20$82.32341,400——
2019-03-28$41.71$83.34561,800——
2019-03-27$42.00$83.92415,500——
2019-03-26$41.86$83.64282,300——
2019-03-25$41.13$82.18331,800——
2019-03-22$40.68$81.28469,100——
2019-03-21$41.88$83.68564,800——
2019-03-20$41.54$83.00670,000——
2019-03-19$41.23$82.38804,900——
2019-03-18$41.64$83.20304,300——
2019-03-15$41.04$82.00968,400——
2019-03-14$41.07$82.06353,000——
2019-03-13$40.56$81.04414,500——
2019-03-12$39.97$79.86359,800——
2019-03-11$39.44$78.80350,600——
2019-03-08$38.50$76.92464,600——
2019-03-07$39.34$78.60395,900——
2019-03-06$39.79$79.50558,600——
2019-03-05$39.55$79.02380,200——
2019-03-04$39.89$79.70428,200——
2019-03-01$40.39$80.70470,600——
2019-02-28$40.54$79.50615,500——
2019-02-27$41.08$80.56552,900——
2019-02-26$41.41$81.21832,300——
2019-02-25$41.29$80.97643,200——
2019-02-22$42.70$83.741,163,000——
2019-02-21$41.41$81.211,232,100——
2019-02-20$42.98$84.29673,100——
2019-02-19$42.68$83.70344,300——
2019-02-15$42.58$83.50412,600——
2019-02-14$42.09$82.54361,800——
2019-02-13$41.70$81.77362,000——
2019-02-12$40.72$79.85359,900——
2019-02-11$40.54$79.50331,900——
2019-02-08$40.17$78.77414,400——
2019-02-07$40.44$79.30464,500——
2019-02-06$40.89$80.19501,400——
2019-02-05$40.49$79.40558,700——
2019-02-04$39.54$77.54545,600——
2019-02-01$39.55$77.56577,600——
2019-01-31$40.15$78.74517,100——
2019-01-30$40.07$78.58488,700——
2019-01-29$38.92$76.32577,000——
2019-01-28$38.33$75.17575,600——
2019-01-25$38.60$75.70640,000——
2019-01-24$37.51$73.56404,800——
2019-01-23$38.31$75.13443,600——
2019-01-22$38.75$75.99960,400——
2019-01-18$39.39$77.241,068,800——
2019-01-17$38.11$74.73263,700——
2019-01-16$37.15$72.85342,100——
2019-01-15$37.00$72.56311,800——
2019-01-14$36.62$71.81336,800——
2019-01-11$36.81$72.19367,200——
2019-01-10$37.01$72.58329,200——
2019-01-09$36.66$71.89689,400——
2019-01-08$36.37$71.32907,800——
2019-01-07$37.08$72.71536,500——
2019-01-04$36.77$72.11645,200——
2019-01-03$34.67$67.99514,600——
2019-01-02$35.15$68.93550,000——