Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
11.00
+0.35 (3.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 3.00% | 630 |
| Dec 4, 2025 | 9.82 | 10.68 | 9.82 | 10.68 | 10.65 | 6.80% | 3,338 |
| Dec 3, 2025 | 9.40 | 10.18 | 9.40 | 10.00 | 9.97 | 3.52% | 6,910 |
| Dec 2, 2025 | 9.74 | 9.75 | 9.00 | 9.66 | 9.63 | 4.86% | 4,905 |
| Dec 1, 2025 | 8.88 | 9.25 | 8.88 | 9.21 | 9.19 | -3.03% | 594 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | 5.56% | 525 |
| Nov 26, 2025 | 8.95 | 9.00 | 8.81 | 9.00 | 8.97 | 3.33% | 9,060 |
| Nov 25, 2025 | 8.81 | 8.92 | 8.71 | 8.71 | 8.69 | -0.57% | 8,153 |
| Nov 24, 2025 | 8.95 | 9.00 | 8.76 | 8.76 | 8.74 | -3.20% | 2,540 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | 3.28% | 1,233 |
| Nov 20, 2025 | 8.90 | 8.90 | 8.76 | 8.76 | 8.74 | -3.70% | 901 |
| Nov 19, 2025 | 9.00 | 9.25 | 9.00 | 9.10 | 9.07 | - | 2,937 |
| Nov 17, 2025 | 9.05 | 9.51 | 9.05 | 9.10 | 9.07 | 3.12% | 7,048 |
| Nov 14, 2025 | 8.50 | 9.00 | 8.50 | 8.83 | 8.80 | -2.49% | 2,512 |
| Nov 13, 2025 | 9.34 | 9.34 | 9.05 | 9.05 | 9.02 | -3.52% | 2,737 |
| Nov 12, 2025 | 9.25 | 9.40 | 9.25 | 9.38 | 9.35 | 3.08% | 3,499 |
| Nov 11, 2025 | 9.38 | 9.74 | 9.10 | 9.10 | 9.07 | 0.35% | 7,142 |
| Nov 10, 2025 | 9.75 | 9.75 | 9.00 | 9.07 | 9.04 | 0.76% | 7,928 |
| Nov 7, 2025 | 9.10 | 9.10 | 8.92 | 9.00 | 8.97 | -2.17% | 3,989 |
| Nov 6, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.17 | 2.19% | 961 |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.98 | -1.09% | 582 |
| Nov 4, 2025 | 9.35 | 9.35 | 9.00 | 9.10 | 9.08 | -3.17% | 5,095 |
| Nov 3, 2025 | 9.02 | 9.40 | 9.02 | 9.40 | 9.37 | 1.62% | 1,828 |
| Oct 31, 2025 | 9.60 | 9.60 | 9.25 | 9.25 | 9.22 | -4.12% | 1,262 |
| Oct 30, 2025 | 9.40 | 9.75 | 9.40 | 9.65 | 9.62 | 0.59% | 2,664 |
| Oct 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.56 | 0.84% | 1,294 |
| Oct 28, 2025 | 9.59 | 9.59 | 9.46 | 9.51 | 9.48 | -0.42% | 1,374 |
| Oct 27, 2025 | 9.63 | 9.65 | 9.55 | 9.55 | 9.52 | -0.22% | 6,498 |
| Oct 24, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.54 | 0.22% | 268 |
| Oct 23, 2025 | 9.72 | 9.72 | 9.50 | 9.55 | 9.52 | 0.53% | 2,010 |
| Oct 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -2.66% | 660 |
| Oct 21, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.73 | -1.04% | 1,567 |
| Oct 17, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.83 | 2.21% | 192 |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.62 | -3.40% | 255 |
| Oct 15, 2025 | 10.08 | 10.08 | 9.76 | 9.99 | 9.96 | 1.94% | 560 |
| Oct 14, 2025 | 9.40 | 9.87 | 9.40 | 9.80 | 9.77 | 0.82% | 11,740 |
| Oct 13, 2025 | 9.86 | 9.99 | 9.72 | 9.72 | 9.69 | -0.41% | 3,522 |
| Oct 10, 2025 | 10.00 | 10.00 | 9.76 | 9.76 | 9.73 | -2.40% | 692 |
| Oct 9, 2025 | 10.13 | 10.13 | 9.89 | 10.00 | 9.97 | -0.20% | 5,423 |
| Oct 8, 2025 | 10.08 | 10.17 | 9.96 | 10.02 | 9.99 | -1.28% | 2,586 |
| Oct 7, 2025 | 10.13 | 10.25 | 10.00 | 10.15 | 10.12 | -0.59% | 775 |
| Oct 3, 2025 | 10.07 | 10.27 | 10.07 | 10.21 | 10.18 | 0.10% | 1,739 |
| Oct 2, 2025 | 10.45 | 10.50 | 10.19 | 10.20 | 10.17 | 2.51% | 5,685 |
| Oct 1, 2025 | 10.36 | 10.36 | 9.95 | 9.95 | 9.92 | -4.78% | 867 |
| Sep 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.42 | -0.48% | 623 |
| Sep 29, 2025 | 10.55 | 10.55 | 10.15 | 10.50 | 10.47 | -0.47% | 4,820 |
| Sep 26, 2025 | 10.26 | 10.55 | 10.10 | 10.55 | 10.52 | 3.94% | 2,012 |
| Sep 25, 2025 | 11.08 | 11.08 | 10.15 | 10.15 | 10.12 | -8.56% | 6,918 |
| Sep 24, 2025 | 10.84 | 11.10 | 10.84 | 11.10 | 11.07 | 2.40% | 455 |
| Sep 23, 2025 | 10.84 | 10.84 | 10.33 | 10.84 | 10.81 | 0.56% | 2,311 |