Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
11.56
0.00 (0.00%)
Aug 14, 2025, 4:00 PM - Market open
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 59 |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 153 |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.03% | 440 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.13 | 12.13 | 12.13 | -7.72% | 997 |
| Aug 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - | 112 |
| Aug 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.86% | 542 |
| Aug 6, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 4.29% | 197 |
| Aug 5, 2025 | 12.11 | 12.25 | 12.07 | 12.25 | 12.25 | 7.08% | 2,752 |
| Aug 4, 2025 | 11.94 | 11.94 | 11.44 | 11.44 | 11.44 | -9.85% | 788 |
| Aug 1, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - | 192 |
| Jul 31, 2025 | 12.66 | 12.69 | 12.63 | 12.69 | 12.69 | 0.26% | 3,515 |
| Jul 30, 2025 | 12.62 | 12.66 | 12.45 | 12.66 | 12.66 | 0.21% | 4,250 |
| Jul 29, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - | 61 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.63 | 12.63 | 12.63 | 1.04% | 1,618 |
| Jul 25, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | -0.08% | 9,467 |
| Jul 24, 2025 | 11.66 | 12.51 | 11.60 | 12.51 | 12.51 | 4.34% | 3,166 |
| Jul 23, 2025 | 12.20 | 12.20 | 11.99 | 11.99 | 11.99 | 3.81% | 1,720 |
| Jul 22, 2025 | 11.13 | 12.00 | 11.13 | 11.55 | 11.55 | -1.28% | 5,106 |
| Jul 21, 2025 | 11.33 | 11.85 | 11.33 | 11.70 | 11.70 | 1.56% | 1,085 |
| Jul 18, 2025 | 11.62 | 11.90 | 11.47 | 11.52 | 11.52 | -4.95% | 1,017 |
| Jul 17, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 300 |
| Jul 16, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 74 |
| Jul 15, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 137 |
| Jul 14, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - | 360 |
| Jul 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.13% | 301 |
| Jul 10, 2025 | 12.49 | 12.49 | 11.73 | 11.99 | 11.99 | -1.96% | 2,839 |
| Jul 9, 2025 | 11.73 | 12.23 | 11.73 | 12.23 | 12.23 | 2.13% | 632 |
| Jul 8, 2025 | 12.75 | 12.75 | 11.73 | 11.97 | 11.97 | -1.68% | 2,841 |
| Jul 7, 2025 | 12.32 | 12.32 | 12.18 | 12.18 | 12.18 | -2.60% | 874 |
| Jul 3, 2025 | 12.40 | 13.10 | 12.10 | 12.50 | 12.50 | 2.46% | 12,768 |
| Jul 2, 2025 | 12.04 | 12.82 | 12.04 | 12.20 | 12.20 | -0.25% | 2,638 |
| Jul 1, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 315 |
| Jun 30, 2025 | 12.33 | 12.60 | 11.75 | 12.23 | 12.23 | -0.97% | 32,415 |
| Jun 27, 2025 | 11.85 | 13.00 | 11.77 | 12.35 | 12.35 | -0.40% | 9,256 |
| Jun 26, 2025 | 12.00 | 12.65 | 11.75 | 12.40 | 12.40 | -0.80% | 5,298 |
| Jun 25, 2025 | 12.00 | 12.50 | 11.70 | 12.50 | 12.50 | 4.17% | 1,165 |
| Jun 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 401 |
| Jun 23, 2025 | 12.00 | 12.62 | 12.00 | 12.00 | 12.00 | 4.08% | 3,354 |
| Jun 20, 2025 | 13.90 | 13.90 | 11.53 | 11.53 | 11.53 | -14.59% | 3,729 |
| Jun 18, 2025 | 12.95 | 13.50 | 12.85 | 13.50 | 13.50 | -0.74% | 1,478 |
| Jun 17, 2025 | 13.51 | 13.60 | 13.11 | 13.60 | 13.60 | -1.88% | 869 |
| Jun 16, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 2.06% | 730 |
| Jun 13, 2025 | 13.31 | 13.58 | 13.20 | 13.58 | 13.58 | -0.88% | 1,584 |
| Jun 12, 2025 | 13.70 | 13.70 | 13.30 | 13.70 | 13.70 | 0.44% | 986 |
| Jun 11, 2025 | 13.24 | 13.64 | 13.24 | 13.64 | 13.64 | -0.15% | 645 |
| Jun 10, 2025 | 13.24 | 13.66 | 13.24 | 13.66 | 13.66 | -2.36% | 686 |
| Jun 9, 2025 | 13.97 | 13.99 | 13.50 | 13.99 | 13.99 | 1.52% | 3,016 |
| Jun 6, 2025 | 13.47 | 14.49 | 12.72 | 13.78 | 13.78 | 1.40% | 5,025 |
| Jun 5, 2025 | 13.45 | 13.59 | 13.45 | 13.59 | 13.59 | -0.80% | 929 |
| Jun 4, 2025 | 13.44 | 13.75 | 13.09 | 13.70 | 13.67 | -1.01% | 2,165 |