Get the Stockscreener App
11.34
4.23%
0.4599
Pre-market:
10.21
-1.1299
-9.96%
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 09, 2025, is $11.34.
- 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 $11.34 now.
- The 52-week high stock price for CVR is $22.27, representing a 96.39% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for CVR is $8.15, indicating a -28.13% 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 2024 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 09, 2025 | $11.34 | $10.48 | $0.8599 | 5,489.0 | +4.23% |
| May 08, 2025 | $12.04 | $10.50 | $1.54 | 14,857.0 | +2.35% |
| May 07, 2025 | $12.20 | $8.15 | $4.05 | 22,409.0 | -11.19% |
| May 06, 2025 | $12.59 | $11.97 | $0.6175 | 3,165.0 | -4.55% |
| May 05, 2025 | $13.47 | $12.04 | $1.43 | 5,963.0 | -1.10% |
| May 02, 2025 | $14.24 | $11.77 | $2.47 | 22,343.0 | -1.41% |
| May 01, 2025 | $12.86 | $12.86 | $0.00 | 671.0 | -2.93% |
| Apr 30, 2025 | $13.25 | $13.25 | $0.00 | 1,273.0 | +6.94% |
| Apr 29, 2025 | $13.80 | $11.28 | $2.52 | 9,697.0 | +3.97% |
| Apr 28, 2025 | $12.00 | $9.94 | $2.06 | 9,774.0 | +16.83% |
| Apr 25, 2025 | $12.10 | $9.26 | $2.84 | 14,039.0 | +10.87% |
| Apr 24, 2025 | $9.40 | $8.70 | $0.6965 | 3,797.0 | -1.08% |
| Apr 23, 2025 | $9.30 | $8.80 | $0.501 | 1,261.0 | +2.65% |
| Apr 22, 2025 | $9.32 | $8.25 | $1.07 | 2,331.0 | +4.86% |
| Apr 21, 2025 | $9.49 | $8.64 | $0.8499 | 1,935.0 | -6.59% |
| Apr 17, 2025 | $9.25 | $9.25 | $0.00 | 468.0 | +3.93% |
| Apr 16, 2025 | $8.90 | $8.90 | $0.00 | 2,212.0 | -3.44% |
| Apr 15, 2025 | $9.22 | $8.90 | $0.3166 | 1,556.0 | +1.73% |
| Apr 14, 2025 | $9.41 | $8.93 | $0.4841 | 6,446.0 | -7.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $14.24 | $8.15 | $6.09 | 80,386.0 | -14.42% |
| 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% |
Chicago Rivet & Machine Co. Stock (CVR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.45 | $15.80 | $2.65 | 49,943.0 | +1.19% |
| Nov, 2023 | $18.40 | $15.16 | $3.24 | 55,438.0 | -4.39% |
| Oct, 2023 | $18.49 | $16.65 | $1.84 | 22,482.0 | -0.43% |
| Sep, 2023 | $18.88 | $16.80 | $2.08 | 30,708.0 | -5.14% |
| Aug, 2023 | $26.19 | $17.00 | $9.19 | 164,776.0 | -25.08% |
| Jul, 2023 | $26.75 | $24.30 | $2.45 | 61,577.0 | -3.56% |
| Jun, 2023 | $28.00 | $23.65 | $4.35 | 79,734.0 | +5.39% |
| May, 2023 | $30.00 | $24.24 | $5.76 | 82,065.0 | -18.67% |
| Apr, 2023 | $30.76 | $26.07 | $4.69 | 75,063.0 | +0.94% |
| Mar, 2023 | $32.94 | $25.40 | $7.54 | 124,041.0 | +0.27% |
| Feb, 2023 | $30.59 | $28.05 | $2.54 | 64,836.0 | +2.42% |
| Jan, 2023 | $30.25 | $28.00 | $2.25 | 53,326.0 | +1.08% |
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):