CVR Energy, Inc.
CVINYSEEnergy● Active
$33.32
+$0.17(+0.51%)
Market Cap$3.3B
P/E Ratio—
52W High$41.67
52W Low$19.62
CVR Energy, Inc.（CVI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.61
Jun 7, 2022
-23.9% from here
5-Year Low5Y
$11.22
Aug 20, 2021
+195.9% from low
IPO Priceadj.
$16.03
Oct 23, 2007
+107.1% since IPO
1 Year Ago
$23.82
Jun 9, 2025
+39.4% in 1Y
5 Years Ago
$18.43
Jun 8, 2021
+80.1% in 5Y
10 Years Ago
$15.98
Jun 8, 2016
+107.8% in 10Y
Historical Price Data · CVI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $34.00 | $34.26 | $33.02 | $33.26 | $33.26 | 225K | -2.17% |
| Jun 5, 2026 | $33.38 | $34.33 | $32.91 | $33.15 | $33.15 | 774K | -0.69% |
| Jun 4, 2026 | $33.77 | $34.49 | $33.43 | $33.75 | $33.75 | 811K | -0.06% |
| Jun 3, 2026 | $36.00 | $36.43 | $35.20 | $35.51 | $35.51 | 604K | -1.36% |
| Jun 2, 2026 | $34.54 | $35.95 | $34.49 | $35.66 | $35.66 | 593K | +3.24% |
| Jun 1, 2026 | $34.00 | $35.10 | $33.54 | $34.92 | $34.92 | 601K | +2.71% |
| May 29, 2026 | $33.47 | $34.08 | $33.05 | $33.22 | $33.22 | 851K | -0.75% |
| May 28, 2026 | $32.92 | $33.91 | $32.53 | $33.62 | $33.62 | 592K | +2.13% |
| May 27, 2026 | $31.11 | $32.20 | $30.59 | $32.02 | $32.02 | 515K | +2.93% |
| May 26, 2026 | $31.90 | $32.79 | $31.18 | $31.67 | $31.67 | 501K | -0.72% |
| May 22, 2026 | $31.75 | $32.67 | $31.41 | $32.45 | $32.45 | 601K | +2.20% |
| May 21, 2026 | $33.98 | $34.00 | $31.75 | $31.84 | $31.84 | 745K | -6.30% |
| May 20, 2026 | $34.22 | $34.55 | $32.74 | $33.48 | $33.48 | 907K | -2.16% |
| May 19, 2026 | $34.69 | $34.69 | $33.22 | $34.34 | $34.34 | 763K | -1.01% |
| May 18, 2026 | $33.55 | $35.15 | $32.34 | $34.54 | $34.54 | 1.0M | +2.95% |
| May 15, 2026 | $33.51 | $34.50 | $33.49 | $33.89 | $33.89 | 1.3M | +1.13% |
| May 14, 2026 | $34.00 | $34.23 | $32.92 | $33.11 | $33.11 | 728K | -2.62% |
| May 13, 2026 | $34.41 | $34.48 | $33.20 | $33.84 | $33.84 | 796K | -1.66% |
| May 12, 2026 | $35.23 | $35.23 | $34.28 | $34.39 | $34.39 | 733K | -2.38% |
| May 11, 2026 | $33.83 | $34.94 | $33.45 | $34.88 | $34.88 | 904K | +3.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CVI
Jan 1 → Dec 31 · 6 years2026+32.4%$25.12 → $33.26
+32.4%
2025+34.2%$18.95 → $25.44
+34.2%
2024-38.6%$30.53 → $18.74
-38.6%
2023-2.3%$31.01 → $30.30
-2.3%
2022+84.4%$17.00 → $31.34
+84.4%
2021-9.4%$18.55 → $16.81
-9.4%
Best Year2022 · +84.4%
Worst Year2024 · -38.6%
Positive Years3 / 6
Avg Annual Return+16.8%
6Y Total Return+79.3%
6Y CAGR~+10.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.97+0.00%
Mkt Cap $629.9B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.56+0.00%
Mkt Cap $197.2B
Enbridge Inc.
ENB.TO
$77.38+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.71+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.96+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.68+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.45+0.00%
Mkt Cap $121.1BWhat If You Invested in CVI?
If you invested $1,000 in CVI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,078
Total Return+107.8%
CAGR~+7.6% / yr
Profit+$1,078
Based on Jun 8, 2016 · $15.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CVR Energy, Inc.（CVI）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVI 历史股价FMP 日线复权 OHLCV