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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$31.34$88.84873,000——
2022-12-29$31.25$88.58631,700——
2022-12-28$30.16$85.49637,300——
2022-12-27$31.46$89.18664,000——
2022-12-23$31.70$89.86705,800——
2022-12-22$30.03$85.12585,500——
2022-12-21$31.19$88.41768,100——
2022-12-20$31.67$89.77962,000——
2022-12-19$30.03$85.12661,800——
2022-12-16$29.65$84.05863,900——
2022-12-15$30.19$85.58727,800——
2022-12-14$29.78$84.42602,600——
2022-12-13$30.02$85.101,412,600——
2022-12-12$30.35$86.031,271,500——
2022-12-09$28.97$82.12823,500——
2022-12-08$29.64$84.021,281,000——
2022-12-07$31.03$87.96808,900——
2022-12-06$32.38$91.79678,100——
2022-12-05$33.23$94.20813,500——
2022-12-02$34.54$97.91868,000——
2022-12-01$37.14$105.28655,700——
2022-11-30$36.85$104.461,562,400——
2022-11-29$37.95$107.57589,300——
2022-11-28$38.97$110.47568,500——
2022-11-25$40.10$113.67279,700——
2022-11-23$39.91$113.13357,300——
2022-11-22$40.86$115.82843,000——
2022-11-21$38.96$110.44790,100——
2022-11-18$40.16$113.84987,100——
2022-11-17$40.15$113.81391,900——
2022-11-16$39.95$113.24488,900——
2022-11-15$40.86$115.82595,100——
2022-11-14$39.67$112.451,107,800——
2022-11-11$38.88$110.211,459,200——
2022-11-10$36.65$103.891,025,500——
2022-11-09$37.81$103.211,052,400——
2022-11-08$39.46$107.71732,500——
2022-11-07$40.30$110.01771,900——
2022-11-04$39.19$106.98671,200——
2022-11-03$38.39$104.79578,300——
2022-11-02$37.33$101.90887,200——
2022-11-01$38.00$103.731,364,200——
2022-10-31$39.06$106.62700,100——
2022-10-28$39.78$108.59695,700——
2022-10-27$39.98$109.13778,300——
2022-10-26$40.28$109.95521,100——
2022-10-25$40.22$109.79640,600——
2022-10-24$40.11$109.49605,900——
2022-10-21$40.93$111.73838,200——
2022-10-20$38.62$105.42760,200——
2022-10-19$38.07$103.92846,500——
2022-10-18$35.85$97.86700,500——
2022-10-17$35.35$96.49655,400——
2022-10-14$33.61$91.74620,100——
2022-10-13$35.00$95.54783,900——
2022-10-12$33.74$92.10811,700——
2022-10-11$32.06$87.51746,600——
2022-10-10$33.03$90.16500,400——
2022-10-07$33.93$92.62885,600——
2022-10-06$33.98$92.75494,100——
2022-10-05$33.14$90.46772,900——
2022-10-04$33.01$90.11774,100——
2022-10-03$30.17$82.351,000,900——
2022-09-30$28.98$79.11713,700——
2022-09-29$28.78$78.56661,600——
2022-09-28$29.94$81.73996,400——
2022-09-27$27.99$76.401,145,600——
2022-09-26$25.56$69.771,107,200——
2022-09-23$26.48$72.281,227,900——
2022-09-22$29.12$79.491,048,500——
2022-09-21$28.52$77.85569,800——
2022-09-20$28.74$78.45791,700——
2022-09-19$28.48$77.74776,700——
2022-09-16$28.50$77.802,734,200——
2022-09-15$29.63$80.881,552,700——
2022-09-14$32.74$89.37637,500——
2022-09-13$32.43$88.52593,400——
2022-09-12$33.17$90.54603,100——
2022-09-09$33.77$92.18524,100——
2022-09-08$32.66$89.15360,800——
2022-09-07$33.11$90.38476,200——
2022-09-06$33.54$91.55744,700——
2022-09-02$33.04$90.19565,800——
2022-09-01$31.01$84.65775,300——
2022-08-31$32.66$89.15866,500——
2022-08-30$33.26$90.791,322,200——
2022-08-29$35.53$96.99479,700——
2022-08-26$35.92$98.05736,500——
2022-08-25$36.74$100.29735,100——
2022-08-24$35.09$95.78757,900——
2022-08-23$34.29$93.60833,900——
2022-08-22$33.52$91.50788,300——
2022-08-19$32.61$89.01608,700——
2022-08-18$32.58$88.93838,900——
2022-08-17$31.47$85.90530,900——
2022-08-16$30.76$83.97533,100——
2022-08-15$30.59$83.50626,900——
2022-08-12$32.06$87.51468,600——
2022-08-11$31.71$86.561,012,800——
2022-08-10$33.59$83.50928,200——
2022-08-09$33.12$82.33788,900——
2022-08-08$31.76$78.95793,200——
2022-08-05$31.52$78.36695,900——
2022-08-04$31.31$77.831,832,000——
2022-08-03$34.02$84.57819,800——
2022-08-02$34.64$86.111,378,100——
2022-08-01$33.00$82.03956,500——
2022-07-29$33.54$83.38523,700——
2022-07-28$32.72$81.34883,700——
2022-07-27$32.46$80.69811,500——
2022-07-26$31.41$78.08663,600——
2022-07-25$31.39$78.03502,300——
2022-07-22$28.99$72.07435,700——
2022-07-21$29.27$72.76672,700——
2022-07-20$30.86$76.71585,000——
2022-07-19$31.08$77.26664,700——
2022-07-18$30.46$75.72608,300——
2022-07-15$30.29$75.30484,000——
2022-07-14$29.17$72.51640,100——
2022-07-13$29.57$73.51761,500——
2022-07-12$30.76$76.47807,400——
2022-07-11$31.33$77.88428,800——
2022-07-08$31.18$77.51570,900——
2022-07-07$31.67$78.73730,500——
2022-07-06$29.56$73.481,282,800——
2022-07-05$30.65$76.191,264,200——
2022-07-01$33.64$83.631,054,300——
2022-06-30$33.50$83.28912,300——
2022-06-29$35.11$87.28661,400——
2022-06-28$37.05$92.101,145,900——
2022-06-27$35.96$89.391,196,200——
2022-06-24$34.13$84.843,393,900——
2022-06-23$32.44$80.641,254,200——
2022-06-22$34.69$86.24950,500——
2022-06-21$36.69$91.211,239,700——
2022-06-17$34.01$84.552,177,100——
2022-06-16$36.72$91.281,190,900——
2022-06-15$38.94$96.80625,400——
2022-06-14$40.02$99.49697,400——
2022-06-13$38.65$96.08832,900——
2022-06-10$41.45$103.04631,300——
2022-06-09$42.07$104.58622,700——
2022-06-08$42.75$106.27742,000——
2022-06-07$43.07$107.071,174,300——
2022-06-06$39.85$99.061,127,600——
2022-06-03$39.14$97.301,142,500——
2022-06-02$36.77$91.41836,700——
2022-06-01$36.30$90.241,161,800——
2022-05-31$34.43$85.591,416,300——
2022-05-27$34.83$86.58780,000——
2022-05-26$33.59$83.50525,400——
2022-05-25$33.58$83.48805,800——
2022-05-24$32.10$79.80577,800——
2022-05-23$31.82$79.10534,900——
2022-05-20$31.83$79.13400,300——
2022-05-19$31.88$79.251,137,100——
2022-05-18$31.99$79.52551,300——
2022-05-17$32.92$81.84965,500——
2022-05-16$32.30$80.29857,800——
2022-05-13$31.29$77.78561,400——
2022-05-12$30.10$74.83550,200——
2022-05-11$30.62$75.12508,000——
2022-05-10$30.31$74.36837,600——
2022-05-09$29.03$71.22801,400——
2022-05-06$32.71$80.25749,800——
2022-05-05$32.71$80.251,497,000——
2022-05-04$32.74$80.321,425,400——
2022-05-03$29.82$73.161,741,700——
2022-05-02$25.46$62.461,267,000——
2022-04-29$25.07$61.51421,400——
2022-04-28$26.33$64.60561,300——
2022-04-27$25.00$61.34433,400——
2022-04-26$24.62$60.40571,100——
2022-04-25$24.48$60.06633,300——
2022-04-22$25.46$62.46548,700——
2022-04-21$26.67$65.43575,900——
2022-04-20$28.75$70.54405,300——
2022-04-19$28.43$69.75626,700——
2022-04-18$28.62$70.22750,200——
2022-04-14$26.51$65.04384,400——
2022-04-13$26.21$64.30488,200——
2022-04-12$25.26$61.97412,000——
2022-04-11$25.20$61.83754,300——
2022-04-08$26.32$64.57472,500——
2022-04-07$26.19$64.25418,900——
2022-04-06$26.45$64.89487,900——
2022-04-05$26.33$64.60530,600——
2022-04-04$26.25$64.40609,400——
2022-04-01$25.78$63.25612,200——
2022-03-31$25.54$62.66962,300——
2022-03-30$24.42$59.911,540,300——
2022-03-29$25.08$61.531,755,300——
2022-03-28$24.33$59.69912,100——
2022-03-25$24.27$59.54498,100——
2022-03-24$23.97$58.81822,600——
2022-03-23$22.90$56.18407,100——
2022-03-22$22.68$55.64442,300——
2022-03-21$23.12$56.72593,900——
2022-03-18$21.82$53.531,313,700——
2022-03-17$21.54$52.85870,200——
2022-03-16$20.50$50.301,077,000——
2022-03-15$21.06$51.671,394,600——
2022-03-14$23.79$58.372,794,400——
2022-03-11$24.28$59.571,540,900——
2022-03-10$23.37$57.342,246,600——
2022-03-09$20.20$49.561,152,100——
2022-03-08$20.28$49.761,384,900——
2022-03-07$18.25$44.77924,300——
2022-03-04$18.15$44.531,235,400——
2022-03-03$17.15$42.08871,600——
2022-03-02$17.23$42.27701,500——
2022-03-01$17.01$41.73825,700——
2022-02-28$17.39$42.66789,800——
2022-02-25$17.80$43.67594,200——
2022-02-24$18.65$45.76936,700——
2022-02-23$17.94$44.01799,200——
2022-02-22$19.19$47.081,058,000——
2022-02-18$20.52$50.34786,100——
2022-02-17$20.78$50.98403,800——
2022-02-16$21.15$51.89378,400——
2022-02-15$21.40$52.50342,300——
2022-02-14$21.97$53.90561,300——
2022-02-11$22.16$54.37595,100——
2022-02-10$20.86$51.18432,600——
2022-02-09$21.19$51.99692,400——
2022-02-08$20.74$50.88602,600——
2022-02-07$21.15$51.89443,500——
2022-02-04$20.85$51.15465,100——
2022-02-03$20.45$50.17358,200——
2022-02-02$20.97$51.45443,300——
2022-02-01$20.71$50.81678,100——
2022-01-31$19.53$47.92702,100——
2022-01-28$19.60$48.09342,200——
2022-01-27$19.71$48.36407,600——
2022-01-26$19.49$47.82509,300——
2022-01-25$20.53$50.37592,700——
2022-01-24$19.45$47.72611,500——
2022-01-21$19.59$48.06628,400——
2022-01-20$20.39$50.03613,200——
2022-01-19$21.77$53.41954,300——
2022-01-18$22.63$55.52808,400——
2022-01-14$22.22$54.51574,500——
2022-01-13$20.96$51.42640,400——
2022-01-12$20.80$51.03437,400——
2022-01-11$20.90$51.28585,500——
2022-01-10$20.19$49.53590,300——
2022-01-07$20.00$49.07686,900——
2022-01-06$18.94$46.47552,400——
2022-01-05$18.05$44.28427,600——
2022-01-04$18.30$44.90670,700——
2022-01-03$17.80$43.67572,900——