NYSE · CVI · stock
Cvr Energy INC (CVI) stock price history
Every NYSE trading session of Cvr Energy INC from Oct 23, 2007 to Sep 28, 2026: 4,762 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVI adjusted close, 2007 to 2026
- $54.14
- All time high, 2026
- $55.19
- 52 week high, $19.56 low
- 4,762
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CVI key facts
- Cvr Energy INC (CVI) closed at $50.75 on Sep 28, 2026 on NYSE.
- CVI's all time high close is $54.14, set on Sep 17, 2026; its all time low close is $0.6517 on Oct 29, 2008.
- CVI's 52 week range is $19.56 to $55.19.
- CVI returned +40.2% over the year to Sep 28, 2026 and +333.6% over five years.
- Over ten years CVI returned +660%, +22.5% a year compounded.
- CVI's deepest drawdown was -92.4% from Feb 27, 2008 to Oct 29, 2008.
- DataCedar holds 4,762 daily sessions of CVI history from Oct 23, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CVI price chart, 2007 to 2026
CVI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.5% |
| 3 months | +87.3% |
| 6 months | +46.1% |
| Year to date | +101.1% |
| 1 year | +40.2% |
| 3 years | +61.8% |
| 5 years | +333.6% |
| 10 years | +659.7% |
| Since Oct 23, 2007 | +765.3% |
| Compound annual growth, 18.9 years | +12.1% |
CVI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.14 on Sep 17, 2026
- All time low close
- $0.6517 on Oct 29, 2008
- 52 week high
- $55.19 on Sep 21, 2026
- 52 week low
- $19.56 on Feb 19, 2026
- Deepest drawdown
- -92.4% from Feb 27, 2008 to Oct 29, 2008, recovered Feb 23, 2012
- Best single session
- +68.9% on Oct 31, 2008
- Worst single session
- -24.2% on Oct 29, 2024
- Volatility, 1 year annualised
- 53.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2007
- 8.7×
- Best calendar year
- 2012, +160%
- Worst calendar year
- 2008, -84%
CVI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 23, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.05 | $55.19 | $19.56 | $50.75 | +100.1% | 216M | 185 |
| 2025 | $18.89 | $41.55 | $15.05 | $25.36 | +35.8% | 311.8M | 250 |
| 2024 | $28.91 | $36.60 | $15.55 | $18.68 | -34.9% | 300.5M | 252 |
| 2023 | $25.46 | $33.65 | $19.23 | $28.69 | +11.5% | 251.6M | 250 |
| 2022 | $12.08 | $33.88 | $11.96 | $25.73 | +115.4% | 204.3M | 251 |
| 2021 | $9.61 | $17.23 | $7.97 | $11.95 | +25.7% | 186.3M | 252 |
| 2020 | $24.62 | $24.83 | $6.26 | $9.50 | -61.3% | 202.7M | 253 |
| 2019 | $19.23 | $32.68 | $19.15 | $24.57 | +25.4% | 132.2M | 252 |
| 2018 | $19.83 | $26.05 | $15.17 | $19.58 | -0.8% | 157.7M | 251 |
| 2017 | $12.56 | $20.28 | $8.71 | $19.74 | +59.9% | 156.6M | 251 |
| 2016 | $16.79 | $16.84 | $5.85 | $12.34 | -27.4% | 200.2M | 252 |
| 2015 | $15.96 | $20.89 | $13.59 | $17.00 | +6.7% | 80.2M | 252 |
| 2014 | $16.09 | $20.65 | $12.92 | $15.93 | -1.0% | 105.4M | 252 |
| 2013 | $14.49 | $23.41 | $12.23 | $16.08 | +13.8% | 140.1M | 252 |
| 2012 | $5.59 | $14.37 | $5.56 | $14.13 | +160.5% | 286.7M | 250 |
| 2011 | $4.46 | $8.58 | $4.21 | $5.42 | +23.4% | 633.4M | 252 |
| 2010 | $2.06 | $4.45 | $1.94 | $4.40 | +121.3% | 110.2M | 252 |
| 2009 | $1.16 | $4.02 | $0.9066 | $1.99 | +71.5% | 88.2M | 252 |
| 2008 | $7.24 | $8.96 | $0.6227 | $1.16 | -84.0% | 137.7M | 253 |
| 2007 | $6.10 | $7.60 | $5.73 | $7.22 | n/a | 26.2M | 48 |
CVI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $50.75 | +21.2% |
| August 2026 | $41.86 | +17.5% |
| July 2026 | $35.62 | +29.3% |
| June 2026 | $27.54 | -17.1% |
| May 2026 | $33.22 | +0.5% |
| April 2026 | $33.04 | -1.5% |
| March 2026 | $33.55 | +39.3% |
| February 2026 | $24.09 | +6.2% |
| January 2026 | $22.67 | -10.6% |
| December 2025 | $25.36 | -26.3% |
| November 2025 | $34.43 | -3.0% |
| October 2025 | $35.48 | -2.4% |
About the CVI data
Daily bars. 4,762 sessions from Oct 23, 2007 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CVI share price history
