Chicago Rivet & Machine Co. CVR
9.79 USD -0.06 (-0.61%)
Regular-session close
9.25 -0.54 -5.52%
After hours · Nov 13, 4:12 PM ET
9.36 Day range 9.85
8.71 52-week range 14.66
- YTD
- -29.62%
- 1 year
- +8.18%
CVR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 9.56 | 9.85 | 9.36 | 9.85 | +0.29 | +3.03% | 1,600 |
| Nov 11, 2026 | 9.47 | 9.56 | 9.47 | 9.56 | +0.26 | +2.80% | 4,100 |
| Nov 10, 2026 | 9.60 | 9.75 | 9.25 | 9.30 | -0.31 | -3.23% | 23,700 |
| Nov 9, 2026 | 11.13 | 11.13 | 9.60 | 9.61 | -0.90 | -8.56% | 5,900 |
| Nov 6, 2026 | 10.25 | 10.51 | 10.01 | 10.51 | +0.01 | +0.10% | 2,100 |
| Nov 5, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | -0.50 | -4.55% | 1,700 |
| Nov 4, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | +0.84 | +8.27% | 500 |
| Nov 3, 2026 | 9.75 | 10.70 | 9.75 | 10.16 | -0.14 | -1.36% | 1,300 |
| Nov 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | -1.00 | -8.85% | 400 |
| Oct 30, 2026 | 11.40 | 11.50 | 11.30 | 11.30 | +0.40 | +3.67% | 1,900 |
| Oct 29, 2026 | 10.24 | 10.90 | 10.24 | 10.90 | +0.84 | +8.35% | 3,700 |
| Oct 28, 2026 | 10.00 | 10.10 | 9.89 | 10.06 | +0.30 | +3.07% | 1,400 |
| Oct 27, 2026 | 9.60 | 10.30 | 9.60 | 9.76 | -0.06 | -0.61% | 1,700 |
| Oct 26, 2026 | 10.55 | 10.55 | 9.82 | 9.82 | -0.68 | -6.48% | 600 |
| Oct 23, 2026 | 9.99 | 10.50 | 9.99 | 10.50 | +0.48 | +4.79% | 700 |
| Oct 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | +0.02 | +0.20% | 200 |
| Oct 21, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 0.00 | 0.00% | 400 |
| Oct 20, 2026 | 10.85 | 10.85 | 9.80 | 10.00 | -0.30 | -2.91% | 3,600 |
| Oct 19, 2026 | 10.30 | 10.33 | 10.30 | 10.30 | -0.98 | -8.69% | 1,300 |
| Oct 16, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 12.00 | 12.00 | 11.28 | 11.28 | -0.22 | -1.91% | 1,400 |
| Oct 13, 2026 | 11.00 | 11.62 | 11.00 | 11.50 | +0.52 | +4.74% | 2,100 |
| Oct 12, 2026 | 10.15 | 11.75 | 10.15 | 10.98 | -0.22 | -1.96% | 3,800 |
| Oct 9, 2026 | 11.28 | 11.28 | 11.16 | 11.20 | -0.38 | -3.28% | 5,400 |
| Oct 8, 2026 | 11.15 | 11.83 | 11.15 | 11.58 | +0.73 | +6.73% | 1,200 |
| Oct 7, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | -0.21 | -1.90% | 1,000 |
| Oct 6, 2026 | 10.25 | 11.06 | 10.25 | 11.06 | +0.55 | +5.23% | 2,600 |
| Oct 5, 2026 | 11.10 | 11.10 | 10.51 | 10.51 | -0.69 | -6.16% | 1,800 |
| Oct 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | +0.33 | +3.04% | 1,000 |
| Oct 1, 2026 | 11.44 | 11.44 | 10.87 | 10.87 | -0.08 | -0.73% | 3,200 |
| Sep 30, 2026 | 10.20 | 11.10 | 10.20 | 10.95 | +0.90 | +8.96% | 4,800 |
| Sep 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10 | -0.99% | 1,100 |
| Sep 28, 2026 | 10.00 | 10.20 | 9.70 | 10.15 | -0.10 | -0.98% | 3,000 |
| Sep 25, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | +0.15 | +1.49% | 800 |
| Sep 23, 2026 | 10.10 | 10.10 | 10.03 | 10.10 | +0.02 | +0.20% | 2,400 |
| Sep 22, 2026 | 10.13 | 10.25 | 10.00 | 10.08 | -0.17 | -1.66% | 3,600 |
| Sep 21, 2026 | 10.25 | 10.25 | 10.14 | 10.25 | -0.26 | -2.47% | 5,000 |
| Sep 18, 2026 | 10.23 | 10.51 | 10.23 | 10.51 | +0.27 | +2.64% | 400 |
| Sep 17, 2026 | 9.98 | 10.24 | 9.88 | 10.24 | +0.39 | +3.96% | 2,700 |
| Sep 16, 2026 | 10.00 | 10.00 | 9.85 | 9.85 | -0.02 | -0.20% | 1,500 |
| Sep 15, 2026 | 9.85 | 9.87 | 9.75 | 9.87 | -0.05 | -0.50% | 1,500 |
| Sep 14, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | -0.09 | -0.90% | 400 |
| Sep 11, 2026 | 10.25 | 10.25 | 10.01 | 10.01 | -0.25 | -2.44% | 500 |
| Sep 10, 2026 | 10.00 | 10.26 | 10.00 | 10.26 | +0.26 | +2.60% | 5,800 |
| Sep 9, 2026 | 10.18 | 10.18 | 10.00 | 10.00 | -0.20 | -1.96% | 3,200 |
| Sep 8, 2026 | 10.06 | 10.25 | 10.05 | 10.20 | -0.05 | -0.49% | 3,500 |
| Sep 4, 2026 | 10.22 | 10.26 | 10.15 | 10.25 | +0.04 | +0.39% | 21,100 |
| Sep 3, 2026 | 10.20 | 10.25 | 10.17 | 10.21 | +0.11 | +1.09% | 14,600 |
| Sep 2, 2026 | 10.25 | 10.25 | 10.08 | 10.10 | -0.36 | -3.44% | 8,300 |
| Sep 1, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | -0.02 | -0.19% | 500 |
| Aug 31, 2026 | 10.95 | 10.95 | 10.48 | 10.48 | +0.24 | +2.34% | 3,100 |
| Aug 28, 2026 | 10.00 | 10.25 | 10.00 | 10.24 | +0.14 | +1.39% | 3,800 |
| Aug 27, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | -0.24 | -2.32% | 1,500 |
| Aug 26, 2026 | 9.90 | 10.34 | 9.85 | 10.34 | +0.37 | +3.71% | 900 |
| Aug 25, 2026 | 9.78 | 9.97 | 9.78 | 9.97 | -0.04 | -0.40% | 1,100 |
| Aug 24, 2026 | 10.06 | 10.20 | 10.01 | 10.01 | -0.34 | -3.29% | 2,200 |
| Aug 21, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | +0.42 | +4.23% | 400 |
| Aug 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 9.80 | 10.04 | 9.80 | 9.93 | -0.25 | -2.46% | 3,400 |
| Aug 18, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | -0.15 | -1.45% | 700 |
| Aug 14, 2026 | 10.25 | 10.33 | 9.99 | 10.33 | 0.00 | 0.00% | 3,800 |
65 days, newest first. Daily bars as drawn on the CVR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.