Get the Stockscreener App
10.54
5.04%
-0.5599
After Hours:
10.54
-0.0001
-0.00%
Chicago Rivet & Machine Co. Stock (CVR) Price History
The historical daily chart and data for Chicago Rivet & Machine Co. stock (CVR), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $10.54.
- Chicago Rivet & Machine Co. all-time high stock price is $446.55, occurred on August 03, 2020.
- The lowest Chicago Rivet & Machine Co. stock price recorded was $0.00 on November 06, 2020. Since then, Chicago Rivet & Machine Co.'s stock price has risen over to $10.54 now.
- The 52-week high stock price for CVR is $15.00, representing a 42.31% increase from the current share price, occurred on March 05, 2026.
- The 52-week low stock price for CVR is $8.15, indicating a -22.68% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Chicago Rivet & Machine Co. (CVR) stock in the beginning of 2025 was $26.68. The stock closed the year at $28.63, a gain of over 7.31% for the year.
The table below shows more information about CVR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $10.54 | $10.54 | $0.00 | 1,549.0 | -5.04% |
| May 04, 2026 | $11.10 | $11.00 | $0.1002 | 996.0 | +1.74% |
| May 01, 2026 | $10.91 | $10.91 | $0.00 | 566.0 | -4.30% |
| Apr 30, 2026 | $11.40 | $11.10 | $0.30 | 911.0 | +0.88% |
| Apr 29, 2026 | $11.35 | $11.15 | $0.1999 | 1,997.0 | -4.24% |
| Apr 28, 2026 | $11.80 | $11.20 | $0.5977 | 7,675.0 | +1.81% |
| Apr 27, 2026 | $11.59 | $11.59 | $0.00 | 599.0 | -2.03% |
| Apr 24, 2026 | $11.83 | $11.62 | $0.2091 | 3,352.0 | +1.98% |
| Apr 23, 2026 | $11.62 | $10.71 | $0.915 | 3,186.0 | -3.25% |
| Apr 22, 2026 | $11.99 | $10.75 | $1.24 | 8,353.0 | +11.53% |
| Apr 21, 2026 | $11.07 | $10.70 | $0.3668 | 939.0 | +0.84% |
| Apr 20, 2026 | $11.08 | $10.66 | $0.4159 | 2,585.0 | -1.75% |
| Apr 17, 2026 | $11.00 | $10.85 | $0.15 | 1,384.0 | +0.74% |
| Apr 16, 2026 | $11.25 | $10.75 | $0.50 | 4,610.0 | -1.64% |
| Apr 14, 2026 | $10.95 | $10.65 | $0.30 | 2,330.0 | +6.83% |
| Apr 13, 2026 | $10.50 | $10.25 | $0.25 | 2,358.0 | +1.38% |
| Apr 10, 2026 | $10.41 | $10.11 | $0.30 | 4,846.0 | -1.46% |
| Apr 09, 2026 | $10.70 | $10.25 | $0.45 | 8,310.0 | +1.99% |
| Apr 08, 2026 | $10.34 | $10.06 | $0.2798 | 2,659.0 | +0.50% |
| Apr 07, 2026 | $10.01 | $10.00 | $0.010 | 2,050.0 | +0.30% |
Chicago Rivet & Machine Co. Stock (CVR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chicago Rivet & Machine Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chicago Rivet & Machine Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chicago Rivet & Machine Co. Stock (CVR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $11.10 | $10.54 | $0.5601 | 4,660.0 | -7.54% |
| Apr, 2026 | $11.99 | $9.74 | $2.25 | 67,770.0 | +14.57% |
| Mar, 2026 | $15.00 | $9.50 | $5.50 | 71,222.0 | -26.30% |
| Feb, 2026 | $14.50 | $12.60 | $1.90 | 47,077.0 | +2.66% |
| Jan, 2026 | $14.74 | $12.20 | $2.54 | 102,154.0 | -5.46% |
Chicago Rivet & Machine Co. Stock (CVR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.75 | $8.88 | $5.87 | 183,939.0 | +44.63% |
| Nov, 2025 | $9.75 | $8.50 | $1.25 | 68,667.0 | +2.70% |
| Oct, 2025 | $10.50 | $9.25 | $1.25 | 51,611.0 | -11.48% |
| Sep, 2025 | $11.10 | $8.96 | $2.13 | 72,237.0 | +7.18% |
| Aug, 2025 | $13.14 | $9.50 | $3.64 | 19,995.0 | -23.17% |
| Jul, 2025 | $13.25 | $11.13 | $2.12 | 52,046.0 | +3.76% |
| Jun, 2025 | $14.90 | $11.53 | $3.37 | 84,926.0 | -2.32% |
| May, 2025 | $14.24 | $8.15 | $6.09 | 109,613.0 | -5.51% |
| Apr, 2025 | $13.80 | $8.25 | $5.55 | 130,753.0 | +21.67% |
| Mar, 2025 | $15.00 | $10.89 | $4.11 | 45,539.0 | -24.90% |
| Feb, 2025 | $15.40 | $13.80 | $1.60 | 29,854.0 | -5.84% |
| Jan, 2025 | $16.64 | $13.88 | $2.76 | 37,922.0 | -2.78% |
Chicago Rivet & Machine Co. Stock (CVR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.73 | $15.12 | $2.61 | 41,572.0 | -4.64% |
| Nov, 2024 | $22.27 | $16.77 | $5.50 | 85,623.0 | -9.14% |
| Oct, 2024 | $19.73 | $16.97 | $2.76 | 48,750.0 | +4.19% |
| Sep, 2024 | $19.18 | $15.69 | $3.49 | 58,846.0 | -5.21% |
| Aug, 2024 | $21.19 | $14.70 | $6.49 | 77,765.0 | +25.68% |
| Jul, 2024 | $15.56 | $13.81 | $1.75 | 23,750.0 | +2.03% |
| Jun, 2024 | $16.46 | $14.76 | $1.70 | 24,176.0 | -6.92% |
| May, 2024 | $17.26 | $15.20 | $2.06 | 28,901.0 | -0.68% |
| Apr, 2024 | $16.89 | $15.30 | $1.59 | 14,944.0 | -5.76% |
| Mar, 2024 | $18.53 | $14.73 | $3.80 | 77,460.0 | +8.35% |
| Feb, 2024 | $17.89 | $14.76 | $3.13 | 52,446.0 | -12.20% |
| Jan, 2024 | $17.87 | $15.99 | $1.88 | 56,408.0 | +5.24% |
0.18%
3.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):