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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.90$32.81624,600——
2020-12-30$15.27$33.63745,900——
2020-12-29$14.64$32.24474,000——
2020-12-28$14.62$32.20418,200——
2020-12-24$14.66$32.28195,200——
2020-12-23$14.94$32.90746,400——
2020-12-22$13.79$30.37613,400——
2020-12-21$14.16$31.18705,900——
2020-12-18$14.83$32.661,257,500——
2020-12-17$15.10$33.25544,400——
2020-12-16$14.70$32.37422,400——
2020-12-15$15.30$33.69374,300——
2020-12-14$15.09$33.23596,000——
2020-12-11$16.12$35.50305,300——
2020-12-10$16.62$36.60498,400——
2020-12-09$15.98$35.19736,100——
2020-12-08$15.79$34.77902,600——
2020-12-07$15.39$33.89697,900——
2020-12-04$16.37$36.05569,800——
2020-12-03$15.24$33.56581,300——
2020-12-02$15.27$33.63554,000——
2020-12-01$14.62$32.20757,100——
2020-11-30$14.14$31.14529,800——
2020-11-27$15.64$34.44293,100——
2020-11-25$15.41$33.94599,800——
2020-11-24$15.98$35.19674,300——
2020-11-23$15.41$33.94616,100——
2020-11-20$13.84$30.48296,200——
2020-11-19$14.26$31.40454,400——
2020-11-18$13.85$30.50557,400——
2020-11-17$14.64$32.24596,100——
2020-11-16$14.89$32.791,093,300——
2020-11-13$13.38$29.47483,600——
2020-11-12$12.53$27.59489,100——
2020-11-11$13.13$28.92519,600——
2020-11-10$13.28$29.251,040,000——
2020-11-09$13.69$30.151,736,300——
2020-11-06$10.41$22.93875,500——
2020-11-05$10.95$24.11764,000——
2020-11-04$10.65$23.45494,800——
2020-11-03$11.18$24.62926,500——
2020-11-02$11.23$24.73493,700——
2020-10-30$11.01$24.25625,500——
2020-10-29$10.62$23.39570,800——
2020-10-28$10.05$22.13765,300——
2020-10-27$10.63$23.41680,400——
2020-10-26$11.21$24.69556,000——
2020-10-23$11.96$26.34395,100——
2020-10-22$11.81$26.01702,300——
2020-10-21$11.30$24.88627,500——
2020-10-20$11.74$25.85426,100——
2020-10-19$11.48$25.28793,200——
2020-10-16$11.85$26.10651,900——
2020-10-15$12.66$27.88471,000——
2020-10-14$12.57$27.68529,200——
2020-10-13$12.32$27.13556,600——
2020-10-12$12.87$28.34419,000——
2020-10-09$13.18$29.03756,300——
2020-10-08$13.44$29.60579,200——
2020-10-07$12.57$27.68636,700——
2020-10-06$12.50$27.53645,700——
2020-10-05$12.81$28.21514,600——
2020-10-02$12.45$27.42600,000——
2020-10-01$12.07$26.581,434,000——
2020-09-30$12.38$27.26590,800——
2020-09-29$12.39$27.29849,500——
2020-09-28$12.76$28.10724,000——
2020-09-25$12.52$27.57610,500——
2020-09-24$12.74$28.06661,500——
2020-09-23$12.57$27.68594,300——
2020-09-22$13.17$29.00646,200——
2020-09-21$12.75$28.08847,500——
2020-09-18$13.36$29.421,882,800——
2020-09-17$13.92$30.65669,700——
2020-09-16$13.76$30.301,162,800——
2020-09-15$13.29$29.271,260,300——
2020-09-14$13.69$30.15794,600——
2020-09-11$13.92$30.651,043,900——
2020-09-10$13.65$30.061,313,100——
2020-09-09$13.91$30.63865,600——
2020-09-08$14.61$32.17889,800——
2020-09-04$15.82$34.84500,000——
2020-09-03$16.14$35.54518,700——
2020-09-02$16.26$35.81611,700——
2020-09-01$16.33$35.96671,500——
2020-08-31$16.69$36.75493,300——
2020-08-28$17.84$39.29507,700——
2020-08-27$16.90$37.22576,700——
2020-08-26$17.41$38.34281,500——
2020-08-25$17.80$39.20526,500——
2020-08-24$18.02$39.68483,600——
2020-08-21$16.85$37.11448,500——
2020-08-20$17.31$38.12531,400——
2020-08-19$18.04$39.73335,400——
2020-08-18$18.24$40.17613,300——
2020-08-17$18.93$41.69964,100——
2020-08-14$18.08$39.82832,100——
2020-08-13$18.02$39.68712,200——
2020-08-12$18.27$40.232,128,300——
2020-08-11$18.55$40.85819,800——
2020-08-10$18.16$39.99622,900——
2020-08-07$17.44$38.41735,700——
2020-08-06$16.63$36.621,076,200——
2020-08-05$17.01$37.462,102,800——
2020-08-04$17.70$38.981,757,100——
2020-08-03$18.99$41.82588,900——
2020-07-31$19.20$42.28421,000——
2020-07-30$19.23$42.35423,100——
2020-07-29$20.36$44.84322,200——
2020-07-28$19.40$42.72264,500——
2020-07-27$19.50$42.94281,000——
2020-07-24$19.83$43.67257,700——
2020-07-23$20.02$44.09364,500——
2020-07-22$20.09$44.24383,000——
2020-07-21$20.17$44.42774,400——
2020-07-20$19.02$41.89829,900——
2020-07-17$19.24$42.37487,900——
2020-07-16$19.60$43.16361,300——
2020-07-15$19.71$43.41491,700——
2020-07-14$18.64$41.05421,300——
2020-07-13$18.27$40.23461,500——
2020-07-10$18.76$41.31577,000——
2020-07-09$17.70$38.98798,900——
2020-07-08$18.45$40.63461,500——
2020-07-07$18.03$39.71882,700——
2020-07-06$19.04$41.93619,000——
2020-07-02$18.70$41.18744,100——
2020-07-01$19.09$42.04545,600——
2020-06-30$20.11$44.29512,700——
2020-06-29$19.28$42.46522,100——
2020-06-26$19.04$41.93952,500——
2020-06-25$19.35$42.61572,300——
2020-06-24$19.26$42.41846,400——
2020-06-23$21.63$47.63401,700——
2020-06-22$22.17$48.82648,900——
2020-06-19$22.31$49.131,290,900——
2020-06-18$22.21$48.91782,800——
2020-06-17$20.60$45.37828,500——
2020-06-16$22.03$48.51683,600——
2020-06-15$21.04$46.33632,000——
2020-06-12$20.55$45.26493,000——
2020-06-11$19.73$43.45945,800——
2020-06-10$22.54$49.64475,100——
2020-06-09$23.78$52.37758,200——
2020-06-08$24.88$54.791,017,100——
2020-06-05$24.39$53.711,019,300——
2020-06-04$21.43$47.19895,100——
2020-06-03$22.19$48.87668,400——
2020-06-02$21.40$47.13471,900——
2020-06-01$20.66$45.50761,500——
2020-05-29$20.40$44.93555,000——
2020-05-28$21.11$46.49747,500——
2020-05-27$22.36$49.24555,100——
2020-05-26$22.11$48.69684,300——
2020-05-22$20.79$45.78458,700——
2020-05-21$20.53$45.21476,100——
2020-05-20$21.00$46.25676,900——
2020-05-19$20.00$44.04710,600——
2020-05-18$21.30$46.91836,500——
2020-05-15$18.43$40.591,033,400——
2020-05-14$19.32$41.67796,800——
2020-05-13$19.71$42.51822,500——
2020-05-12$21.07$45.44855,300——
2020-05-11$21.16$45.63725,100——
2020-05-08$21.93$47.29899,300——
2020-05-07$19.99$43.111,450,500——
2020-05-06$20.41$44.02764,800——
2020-05-05$21.40$46.151,038,700——
2020-05-04$22.42$48.351,104,200——
2020-05-01$20.61$44.451,136,700——
2020-04-30$23.85$51.441,777,300——
2020-04-29$23.64$50.981,760,100——
2020-04-28$21.45$46.261,169,000——
2020-04-27$20.61$44.45861,600——
2020-04-24$18.79$40.521,120,700——
2020-04-23$19.15$41.301,005,800——
2020-04-22$17.64$38.04918,800——
2020-04-21$17.70$38.171,113,700——
2020-04-20$18.39$39.661,373,700——
2020-04-17$18.33$39.531,160,600——
2020-04-16$16.17$34.87726,400——
2020-04-15$17.30$37.311,059,000——
2020-04-14$18.65$40.221,026,000——
2020-04-13$18.40$39.68886,200——
2020-04-09$18.03$38.881,196,400——
2020-04-08$18.83$40.611,490,100——
2020-04-07$17.53$37.811,837,200——
2020-04-06$16.14$34.811,328,900——
2020-04-03$14.28$30.801,498,100——
2020-04-02$14.57$31.421,654,300——
2020-04-01$14.66$31.621,310,800——
2020-03-31$16.53$35.651,364,400——
2020-03-30$15.71$33.881,499,900——
2020-03-27$15.16$32.691,189,100——
2020-03-26$17.33$37.371,596,900——
2020-03-25$15.50$33.431,799,000——
2020-03-24$15.34$33.081,163,500——
2020-03-23$16.47$35.521,127,100——
2020-03-20$20.09$43.331,692,900——
2020-03-19$19.81$42.721,149,300——
2020-03-18$18.96$40.891,240,800——
2020-03-17$19.48$42.011,857,000——
2020-03-16$17.95$38.711,884,600——
2020-03-13$20.80$44.862,649,100——
2020-03-12$15.24$32.871,970,900——
2020-03-11$18.73$40.391,330,000——
2020-03-10$20.66$44.561,835,400——
2020-03-09$21.13$45.571,750,900——
2020-03-06$24.29$52.381,049,400——
2020-03-05$24.52$52.881,431,900——
2020-03-04$26.27$56.65800,600——
2020-03-03$26.86$57.93744,000——
2020-03-02$27.89$60.15950,700——
2020-02-28$28.42$61.291,097,700——
2020-02-27$29.39$61.661,082,500——
2020-02-26$30.08$63.111,019,300——
2020-02-25$31.77$66.65562,300——
2020-02-24$32.96$69.15718,700——
2020-02-21$34.47$72.32801,900——
2020-02-20$35.07$73.571,394,300——
2020-02-19$34.18$71.71747,200——
2020-02-18$33.23$69.71591,500——
2020-02-14$33.83$70.97329,200——
2020-02-13$34.15$71.64438,200——
2020-02-12$34.64$72.67447,100——
2020-02-11$35.06$73.55397,000——
2020-02-10$34.82$73.05671,800——
2020-02-07$33.91$71.14424,300——
2020-02-06$33.64$70.57523,300——
2020-02-05$34.65$72.69486,700——
2020-02-04$33.68$70.66566,300——
2020-02-03$34.22$71.79693,800——
2020-01-31$34.61$72.61660,100——
2020-01-30$35.30$74.06463,200——
2020-01-29$34.70$72.80604,400——
2020-01-28$35.46$74.39409,900——
2020-01-27$34.84$73.09616,400——
2020-01-24$36.27$76.09402,500——
2020-01-23$36.64$76.87447,500——
2020-01-22$37.17$77.98686,800——
2020-01-21$37.11$77.85744,100——
2020-01-17$37.44$78.55774,000——
2020-01-16$38.31$80.37611,000——
2020-01-15$38.80$81.40789,000——
2020-01-14$39.57$83.01751,700——
2020-01-13$40.34$84.63433,400——
2020-01-10$40.27$84.48444,200——
2020-01-09$40.47$84.90528,300——
2020-01-08$40.04$84.00521,600——
2020-01-07$40.71$85.41417,700——
2020-01-06$40.09$84.11516,900——
2020-01-03$40.38$84.71763,800——
2020-01-02$40.62$85.22455,300——