Get the Stockscreener App
10.36
4.65%
0.46
After Hours:
10.36
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 July 27, 2026, is $10.36.
- 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 $10.36 now.
- The 52-week high stock price for CVR is $15.00, representing a 44.79% increase from the current share price, occurred on March 05, 2026.
- The 52-week low stock price for CVR is $8.50, indicating a -17.95% decrease from the current share price, occurred on November 14, 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $10.50 | $10.09 | $0.41 | 14,467.0 | +4.65% |
| Jul 24, 2026 | $9.90 | $9.90 | $0.00 | 267.0 | -2.46% |
| Jul 23, 2026 | $10.15 | $10.15 | $0.00 | 1,061.0 | -0.20% |
| Jul 22, 2026 | $10.17 | $9.90 | $0.27 | 1,166.0 | +4.31% |
| Jul 21, 2026 | $9.97 | $9.75 | $0.22 | 961.0 | -2.01% |
| Jul 20, 2026 | $10.18 | $9.95 | $0.225 | 2,461.0 | -1.49% |
| Jul 17, 2026 | $10.27 | $9.60 | $0.665 | 3,624.0 | +2.80% |
| Jul 16, 2026 | $10.26 | $9.59 | $0.667 | 4,384.0 | -2.72% |
| Jul 15, 2026 | $10.10 | $10.10 | $0.00 | 954.0 | +2.54% |
| Jul 14, 2026 | $10.40 | $9.85 | $0.55 | 3,974.0 | -1.01% |
| Jul 13, 2026 | $10.25 | $9.95 | $0.30 | 2,685.0 | -4.33% |
| Jul 10, 2026 | $10.40 | $9.80 | $0.60 | 1,293.0 | +4.52% |
| Jul 09, 2026 | $10.00 | $9.80 | $0.20 | 5,078.0 | -2.83% |
| Jul 08, 2026 | $10.24 | $10.02 | $0.2216 | 1,966.0 | -0.58% |
| Jul 07, 2026 | $10.30 | $10.20 | $0.10 | 789.0 | +0.98% |
| Jul 06, 2026 | $10.20 | $10.03 | $0.17 | 727.0 | -1.23% |
| Jul 02, 2026 | $10.40 | $10.25 | $0.15 | 1,807.0 | -0.22% |
| Jul 01, 2026 | $10.38 | $10.30 | $0.0834 | 1,279.0 | -0.53% |
| Jun 30, 2026 | $10.40 | $10.31 | $0.095 | 588.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $10.50 | $9.59 | $0.91 | 63,410.0 | -0.43% |
| Jun, 2026 | $11.12 | $9.50 | $1.62 | 61,246.0 | +8.10% |
| May, 2026 | $11.91 | $9.25 | $2.66 | 120,603.0 | -15.57% |
| 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% |
0.37%
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):