NYSEAMERICAN : CVR
Chicago Rivet & Machine Co. — Price history
Industrials · Tools & Accessories · United States
Last price 10.9 USD (Oct 30, 2026, 9:42 AM EDT) · Market cap 10.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chicago Rivet & Machine Co. (CVR) closed at 11.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.4 | 11.5 | 11.3 | 11.3 | 1,942 | +3.67% |
| 2026-10-29 | 10.24 | 10.9 | 10.24 | 10.9 | 3,676 | +8.35% |
| 2026-10-28 | 10 | 10.1 | 9.894 | 10.06 | 1,356 | +3.07% |
| 2026-10-27 | 9.6 | 10.3 | 9.6 | 9.76 | 1,748 | -0.61% |
| 2026-10-26 | 10.55 | 10.55 | 9.82 | 9.82 | 620 | -6.48% |
| 2026-10-23 | 9.99 | 10.5 | 9.99 | 10.5 | 668 | +4.79% |
| 2026-10-22 | 10.02 | 10.02 | 10.02 | 10.02 | 166 | +0.20% |
| 2026-10-21 | 10 | 10 | 10 | 10 | 401 | +0.00% |
| 2026-10-20 | 10.85 | 10.85 | 9.8 | 10 | 3,617 | -2.91% |
| 2026-10-19 | 10.3 | 10.33 | 10.3 | 10.3 | 1,342 | -8.69% |
| 2026-10-14 | 12 | 12 | 11.28 | 11.28 | 1,444 | -1.91% |
| 2026-10-13 | 11 | 11.615 | 11 | 11.5 | 2,064 | +4.74% |
| 2026-10-12 | 10.15 | 11.75 | 10.15 | 10.98 | 3,778 | -1.96% |
| 2026-10-09 | 11.28 | 11.28 | 11.16 | 11.2 | 5,350 | -3.24% |
| 2026-10-08 | 11.15 | 11.825 | 11.15 | 11.575 | 1,236 | +6.68% |
| 2026-10-07 | 10.85 | 10.85 | 10.85 | 10.85 | 1,002 | -1.90% |
| 2026-10-06 | 10.25 | 11.06 | 10.25 | 11.06 | 2,554 | +5.23% |
| 2026-10-05 | 11.1 | 11.1 | 10.51 | 10.51 | 1,685 | -6.16% |
| 2026-10-02 | 11.2 | 11.2 | 11.2 | 11.2 | 961 | +3.04% |
| 2026-10-01 | 11.44 | 11.44 | 10.87 | 10.87 | 3,170 | -0.73% |
| 2026-09-30 | 10.2 | 11.095 | 10.2 | 10.95 | 4,770 | +8.96% |
| 2026-09-29 | 10.05 | 10.05 | 10.05 | 10.05 | 1,129 | -0.99% |
| 2026-09-28 | 10 | 10.2 | 9.7 | 10.151 | 3,032 | -0.96% |
| 2026-09-24 | 10.25 | 10.25 | 10.25 | 10.25 | 828 | +1.49% |
| 2026-09-23 | 10.1 | 10.1 | 10.03 | 10.099 | 2,391 | +0.19% |
| 2026-09-22 | 10.125 | 10.25 | 10 | 10.08 | 3,598 | -1.61% |
| 2026-09-21 | 10.25 | 10.25 | 10.137 | 10.245 | 5,000 | -2.52% |
| 2026-09-18 | 10.23 | 10.51 | 10.23 | 10.51 | 382 | +2.64% |
| 2026-09-17 | 9.984 | 10.24 | 9.875 | 10.24 | 2,714 | +3.96% |
| 2026-09-16 | 10 | 10 | 9.85 | 9.85 | 1,456 | -0.20% |
| 2026-09-15 | 9.85 | 9.87 | 9.752 | 9.87 | 1,548 | -0.50% |
| 2026-09-14 | 9.92 | 9.92 | 9.92 | 9.92 | 400 | -0.90% |
| 2026-09-11 | 10.25 | 10.25 | 10.01 | 10.01 | 495 | -2.44% |
| 2026-09-10 | 10 | 10.26 | 10 | 10.26 | 5,816 | +2.60% |
| 2026-09-09 | 10.175 | 10.175 | 10 | 10 | 3,232 | -1.96% |
| 2026-09-08 | 10.055 | 10.25 | 10.05 | 10.2 | 3,532 | -0.49% |
| 2026-09-04 | 10.22 | 10.26 | 10.15 | 10.25 | 21,052 | +0.44% |
| 2026-09-03 | 10.2 | 10.25 | 10.17 | 10.205 | 14,600 | +1.04% |
| 2026-09-02 | 10.25 | 10.25 | 10.075 | 10.1 | 8,346 | -3.44% |
| 2026-09-01 | 10.46 | 10.46 | 10.46 | 10.46 | 503 | -0.14% |
| 2026-08-31 | 10.95 | 10.95 | 10.475 | 10.475 | 3,115 | +2.29% |
| 2026-08-28 | 10 | 10.25 | 10 | 10.24 | 3,833 | +1.39% |
| 2026-08-27 | 10 | 10.1 | 10 | 10.1 | 1,493 | -2.32% |
| 2026-08-26 | 9.9 | 10.34 | 9.85 | 10.34 | 926 | +3.74% |
| 2026-08-25 | 9.78 | 9.967 | 9.78 | 9.967 | 1,056 | -0.43% |
| 2026-08-24 | 10.061 | 10.2 | 10.01 | 10.01 | 1,721 | -3.29% |
| 2026-08-21 | 10.35 | 10.35 | 10.35 | 10.35 | 407 | +4.23% |
| 2026-08-19 | 9.8 | 10.039 | 9.8 | 9.93 | 3,406 | -2.45% |
| 2026-08-17 | 10.179 | 10.179 | 10.179 | 10.179 | 746 | -1.46% |
| 2026-08-14 | 10.245 | 10.33 | 9.994 | 10.33 | 3,772 | +0.00% |
| 2026-08-13 | 10.1 | 10.33 | 10.1 | 10.33 | 2,399 | +2.28% |
| 2026-08-12 | 10.2 | 10.2 | 10.1 | 10.1 | 1,656 | -1.94% |
| 2026-08-10 | 10.46 | 10.46 | 10.3 | 10.3 | 1,620 | -2.90% |
| 2026-08-07 | 10.9 | 10.9 | 10.607 | 10.607 | 830 | +2.22% |
| 2026-08-06 | 10.224 | 10.69 | 10.224 | 10.377 | 4,700 | -0.22% |
| 2026-08-05 | 10.27 | 10.4 | 10.27 | 10.4 | 3,067 | +3.90% |
| 2026-08-04 | 9.95 | 10.3 | 9.95 | 10.01 | 6,970 | -4.12% |
| 2026-08-03 | 10.44 | 10.44 | 10.44 | 10.44 | 573 | +0.38% |
| 2026-07-31 | 10.4 | 10.4 | 10.4 | 10.4 | 893 | -0.95% |
| 2026-07-29 | 10.2 | 10.5 | 10.2 | 10.5 | 866 | +0.96% |
| 2026-07-28 | 10.4 | 10.4 | 10 | 10.4 | 3,889 | +0.39% |
| 2026-07-27 | 10.149 | 10.5 | 10.09 | 10.36 | 14,467 | +4.65% |
| 2026-07-24 | 9.9 | 9.9 | 9.9 | 9.9 | 267 | -2.46% |
| 2026-07-23 | 10.15 | 10.15 | 10.15 | 10.15 | 1,061 | -0.20% |
| 2026-07-22 | 9.9 | 10.17 | 9.9 | 10.17 | 1,166 | +4.31% |
| 2026-07-21 | 9.9 | 9.97 | 9.75 | 9.75 | 961 | -2.01% |
| 2026-07-20 | 10.175 | 10.175 | 9.95 | 9.95 | 2,461 | -1.49% |
| 2026-07-17 | 9.6 | 10.265 | 9.6 | 10.1 | 3,624 | +2.80% |
| 2026-07-16 | 10.257 | 10.257 | 9.59 | 9.825 | 4,384 | -2.72% |
| 2026-07-15 | 10.1 | 10.1 | 10.1 | 10.1 | 954 | +2.54% |
| 2026-07-14 | 9.9 | 10.4 | 9.85 | 9.85 | 3,974 | -1.01% |
| 2026-07-13 | 10.25 | 10.25 | 9.95 | 9.95 | 2,685 | -4.33% |
| 2026-07-10 | 9.975 | 10.4 | 9.8 | 10.4 | 1,293 | +4.52% |
| 2026-07-09 | 10 | 10 | 9.8 | 9.95 | 5,078 | -2.83% |
| 2026-07-08 | 10.178 | 10.24 | 10.018 | 10.24 | 1,966 | -0.58% |
| 2026-07-07 | 10.2 | 10.3 | 10.2 | 10.3 | 789 | +0.98% |
| 2026-07-06 | 10.2 | 10.2 | 10.03 | 10.2 | 727 | -1.23% |
| 2026-07-02 | 10.35 | 10.4 | 10.25 | 10.328 | 1,807 | -0.22% |
| 2026-07-01 | 10.3 | 10.383 | 10.3 | 10.35 | 1,279 | -0.53% |
| 2026-06-30 | 10.31 | 10.405 | 10.31 | 10.405 | 588 | +0.92% |
| 2026-06-29 | 10.3 | 10.31 | 10.3 | 10.31 | 1,342 | +0.31% |
| 2026-06-25 | 10.5 | 10.5 | 10.275 | 10.279 | 2,816 | +2.53% |
| 2026-06-24 | 10.855 | 10.855 | 10.025 | 10.025 | 3,171 | -6.81% |
| 2026-06-23 | 10.542 | 10.757 | 10.542 | 10.757 | 578 | -1.58% |
| 2026-06-22 | 10.5 | 10.97 | 10.5 | 10.93 | 1,071 | -1.71% |
| 2026-06-18 | 11.12 | 11.12 | 11.12 | 11.12 | 587 | +4.66% |
| 2026-06-17 | 10.801 | 10.801 | 10.523 | 10.625 | 3,449 | +2.76% |
| 2026-06-16 | 9.75 | 10.7 | 9.75 | 10.34 | 5,386 | +1.37% |
| 2026-06-15 | 10.2 | 10.38 | 9.985 | 10.2 | 8,748 | +0.10% |
| 2026-06-12 | 10.25 | 10.25 | 10.145 | 10.19 | 3,708 | +1.90% |
| 2026-06-11 | 10 | 10 | 10 | 10 | 747 | -1.33% |
| 2026-06-10 | 9.88 | 10.52 | 9.88 | 10.135 | 2,826 | +6.57% |
| 2026-06-09 | 10 | 10.05 | 9.502 | 9.51 | 3,732 | -8.12% |
| 2026-06-08 | 10.01 | 10.7 | 10.01 | 10.35 | 4,077 | +1.51% |
| 2026-06-05 | 10.7 | 10.7 | 10.196 | 10.196 | 1,946 | -1.58% |
| 2026-06-04 | 10.5 | 10.5 | 10.36 | 10.36 | 1,461 | +1.07% |
| 2026-06-02 | 10.01 | 10.525 | 10 | 10.25 | 9,103 | +5.13% |
| 2026-06-01 | 9.74 | 9.75 | 9.56 | 9.75 | 6,406 | +1.30% |
| 2026-05-29 | 9.8 | 9.8 | 9.25 | 9.625 | 4,468 | -3.75% |
| 2026-05-28 | 9.55 | 10 | 9.474 | 10 | 8,872 | +5.26% |
| 2026-05-27 | 9.5 | 9.566 | 9.5 | 9.5 | 5,075 | +0.00% |
| 2026-05-26 | 9.6 | 9.65 | 9.5 | 9.5 | 4,901 | -2.56% |
| 2026-05-22 | 9.75 | 9.755 | 9.4 | 9.75 | 16,243 | +1.56% |
| 2026-05-21 | 9.765 | 9.765 | 9.52 | 9.6 | 5,659 | -3.90% |
| 2026-05-20 | 9.75 | 9.99 | 9.52 | 9.99 | 4,119 | +2.46% |
| 2026-05-19 | 9.86 | 9.86 | 9.52 | 9.75 | 6,118 | +2.42% |
| 2026-05-18 | 9.35 | 9.82 | 9.35 | 9.52 | 2,126 | -3.07% |
| 2026-05-15 | 9.76 | 10 | 9.25 | 9.822 | 6,963 | -0.59% |
| 2026-05-14 | 9.95 | 9.95 | 9.88 | 9.88 | 880 | +0.30% |
| 2026-05-13 | 10.1 | 10.1 | 9.7 | 9.85 | 2,753 | -2.48% |
| 2026-05-12 | 10.25 | 10.25 | 10.1 | 10.1 | 1,514 | +1.00% |
| 2026-05-11 | 10.8 | 11 | 9.765 | 10 | 34,101 | -12.28% |
| 2026-05-08 | 11.4 | 11.4 | 11.4 | 11.4 | 2,062 | +4.57% |
| 2026-05-07 | 11.91 | 11.91 | 10.762 | 10.902 | 4,705 | +1.32% |
| 2026-05-06 | 11.66 | 11.66 | 10.76 | 10.76 | 6,939 | +2.09% |
| 2026-05-05 | 10.54 | 10.54 | 10.54 | 10.54 | 1,549 | -5.04% |
| 2026-05-04 | 11 | 11.1 | 11 | 11.1 | 996 | +1.74% |
| 2026-05-01 | 10.91 | 10.91 | 10.91 | 10.91 | 566 | -4.30% |
| 2026-04-30 | 11.15 | 11.4 | 11.1 | 11.4 | 911 | +0.88% |