CVR Energy, Inc. (CVI) Stock Price History
Historical prices from 2007 to 2026
- 1M
- -14.0%
- 3M
- -13.3%
- YTD
- +13.7%
- 1Y
- -5.2%
- 3Y
- -2.6%
- 5Y
- +11.7%
Loading 10-year price history...
CVI Historical Performance
CVI Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- +23.1%
- 2008 annual price return
- -84.0%
- 2009 annual price return
- +62.1%
- 2010 annual price return
- +104.3%
- 2011 annual price return
- +20.7%
- 2012 annual price return
- +147.3%
- 2013 annual price return
- -12.5%
- 2014 annual price return
- -11.4%
- 2015 annual price return
- -1.4%
- 2016 annual price return
- -33.1%
- 2017 annual price return
- +49.9%
- 2018 annual price return
- -8.0%
- 2019 annual price return
- +15.0%
- 2020 annual price return
- -63.3%
- 2021 annual price return
- +43.4%
- 2022 annual price return
- +76.1%
- 2023 annual price return
- +3.4%
- 2024 annual price return
- -39.8%
- 2025 annual price return
- +35.5%
- 2026 annual price return
- -4.1%
CVI Stock Price Trajectory (2007–2026)
As of July 8, 2026, CVR Energy, Inc. (CVI) trades at $28.65, representing a -5.2% return over the past year. The stock has delivered a +142.8% total return over five years (+11.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $57.24 on May 28, 2013. From this peak, CVI has corrected -49.9%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers DKL (+22.4% 1Y), DK (+120.6% 1Y), and PBF (+98.8% 1Y), CVI has underperformed the peer group average. Compare CVI vs DKL →
CVI Historical Price Data · from 2007
Rows 1–50 of 4,705| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 28.96 | 28.99 | 27.89 | 28.65 | 803K | -0.80% |
| 2026-07-06 | 28.46 | 29.59 | 28.30 | 28.88 | 674K | +1.40% |
| 2026-07-02 | 28.51 | 29.48 | 28.31 | 28.48 | 670K | -0.59% |
| 2026-07-01 | 27.21 | 28.77 | 27.21 | 28.65 | 865K | +4.03% |
| 2026-06-30 | 28.56 | 28.91 | 27.26 | 27.54 | 809K | -1.99% |
| 2026-06-29 | 27.76 | 29.30 | 27.50 | 28.10 | 1.28M | +3.69% |
| 2026-06-26 | 26.95 | 27.15 | 26.32 | 27.10 | 762K | -0.77% |
| 2026-06-25 | 26.47 | 27.95 | 26.47 | 27.31 | 1.48M | +1.90% |
| 2026-06-24 | 26.54 | 27.34 | 26.21 | 26.80 | 931K | -1.47% |
| 2026-06-23 | 26.18 | 27.65 | 26.13 | 27.20 | 1.58M | -2.51% |
| 2026-06-22 | 27.81 | 27.95 | 26.96 | 27.90 | 890K | +1.82% |
| 2026-06-18 | 27.42 | 27.62 | 26.53 | 27.40 | 2.05M | -1.01% |
| 2026-06-17 | 28.45 | 28.50 | 27.50 | 27.68 | 1.07M | -2.95% |
| 2026-06-16 | 28.50 | 28.88 | 28.21 | 28.52 | 703K | -1.25% |
| 2026-06-15 | 29.12 | 29.20 | 28.29 | 28.88 | 851K | -5.84% |
| 2026-06-12 | 30.04 | 31.15 | 29.95 | 30.67 | 946K | +0.92% |
| 2026-06-11 | 31.73 | 32.45 | 30.11 | 30.39 | 1.16M | -2.44% |
| 2026-06-10 | 31.58 | 32.04 | 31.14 | 31.15 | 697K | -0.73% |
| 2026-06-09 | 32.88 | 33.12 | 31.19 | 31.38 | 1.03M | -5.82% |
| 2026-06-08 | 34.00 | 34.25 | 33.00 | 33.32 | 446K | +0.51% |
| 2026-06-05 | 33.48 | 34.31 | 32.99 | 33.15 | 708K | -1.78% |
| 2026-06-04 | 33.77 | 34.49 | 33.43 | 33.75 | 794K | -4.96% |
| 2026-06-03 | 35.88 | 36.43 | 35.23 | 35.51 | 593K | -0.42% |
| 2026-06-02 | 34.54 | 35.95 | 34.49 | 35.66 | 553K | +2.12% |
| 2026-06-01 | 34.06 | 35.10 | 33.54 | 34.92 | 600K | +5.12% |
| 2026-05-29 | 33.47 | 34.04 | 33.05 | 33.22 | 475K | -1.19% |
| 2026-05-28 | 32.92 | 33.91 | 32.53 | 33.62 | 553K | +5.00% |
| 2026-05-27 | 30.88 | 32.20 | 30.59 | 32.02 | 501K | +1.11% |
| 2026-05-26 | 31.45 | 32.79 | 31.18 | 31.67 | 485K | -2.40% |
| 2026-05-22 | 31.75 | 32.52 | 31.41 | 32.45 | 218K | +1.92% |
| 2026-05-21 | 33.98 | 34.00 | 31.75 | 31.84 | 729K | -4.90% |
| 2026-05-20 | 34.22 | 34.55 | 32.74 | 33.48 | 878K | -2.50% |
| 2026-05-19 | 34.65 | 34.69 | 33.22 | 34.34 | 594K | -0.58% |
| 2026-05-18 | 33.55 | 35.15 | 32.57 | 34.54 | 941K | +1.92% |
| 2026-05-15 | 33.51 | 34.50 | 33.48 | 33.89 | 1.20M | +2.36% |
| 2026-05-14 | 34.00 | 34.17 | 32.93 | 33.11 | 692K | -2.16% |
| 2026-05-13 | 34.41 | 34.48 | 33.20 | 33.84 | 770K | -1.60% |
| 2026-05-12 | 35.23 | 35.23 | 34.28 | 34.39 | 703K | -1.40% |
| 2026-05-11 | 33.83 | 34.94 | 33.45 | 34.88 | 857K | +3.96% |
| 2026-05-08 | 32.32 | 33.86 | 31.77 | 33.55 | 742K | +2.91% |
| 2026-05-07 | 31.96 | 32.62 | 31.16 | 32.60 | 708K | -0.58% |
| 2026-05-06 | 33.04 | 33.77 | 32.30 | 32.79 | 1.10M | -6.95% |
| 2026-05-05 | 33.88 | 35.30 | 33.55 | 35.24 | 1.01M | +3.04% |
| 2026-05-04 | 33.59 | 34.64 | 32.80 | 34.20 | 777K | +2.76% |
| 2026-05-01 | 32.64 | 33.48 | 32.01 | 33.28 | 764K | +0.42% |
| 2026-04-30 | 33.80 | 34.26 | 32.23 | 33.14 | 1.55M | -2.90% |
| 2026-04-29 | 33.30 | 34.99 | 33.07 | 34.13 | 1.37M | +4.53% |
| 2026-04-28 | 32.77 | 33.01 | 31.85 | 32.65 | 711K | +0.80% |
| 2026-04-27 | 31.81 | 33.57 | 31.52 | 32.39 | 831K | +2.76% |
| 2026-04-24 | 31.24 | 31.84 | 30.75 | 31.52 | 450K | +0.96% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CVI — Frequently Asked Questions
Quick answers to the most common questions about buying CVI stock.
How has CVI stock performed recently?
CVI declined -5.2% over the past year, below its 5-year annualized CAGR of +11.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CVI's all-time high price?
CVR Energy, Inc. reached $57.24 on 2013-05-28. The 52-week high is $41.67. Current 1-year return of -5.2% places the stock further from historical peaks.
Where can I download CVI historical price data?
This page provides CVI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.