Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
11.32
+0.13 (1.12%)
May 13, 2025, 12:21 PM - Market open
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.26 | 11.65 | 11.19 | 11.19 | 11.19 | -1.32% | 3,299 |
| May 9, 2025 | 11.29 | 11.34 | 10.48 | 11.34 | 11.34 | 4.23% | 5,551 |
| May 8, 2025 | 11.29 | 12.04 | 10.50 | 10.88 | 10.88 | 2.35% | 14,888 |
| May 7, 2025 | 12.20 | 12.20 | 8.15 | 10.63 | 10.63 | -11.19% | 22,675 |
| May 6, 2025 | 12.40 | 12.59 | 11.97 | 11.97 | 11.97 | -4.55% | 3,165 |
| May 5, 2025 | 13.30 | 13.47 | 12.04 | 12.54 | 12.54 | -1.10% | 5,963 |
| May 2, 2025 | 11.77 | 14.24 | 11.77 | 12.68 | 12.68 | -1.42% | 22,343 |
| May 1, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -2.93% | 671 |
| Apr 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 6.94% | 1,338 |
| Apr 29, 2025 | 11.82 | 13.80 | 11.28 | 12.39 | 12.39 | 3.97% | 9,697 |
| Apr 28, 2025 | 10.25 | 12.00 | 9.94 | 11.92 | 11.92 | 16.83% | 9,789 |
| Apr 25, 2025 | 9.26 | 12.10 | 9.26 | 10.20 | 10.20 | 10.87% | 14,039 |
| Apr 24, 2025 | 9.00 | 9.40 | 8.70 | 9.20 | 9.20 | -1.08% | 3,797 |
| Apr 23, 2025 | 8.80 | 9.30 | 8.80 | 9.30 | 9.30 | 2.65% | 1,261 |
| Apr 22, 2025 | 9.26 | 9.32 | 8.25 | 9.06 | 9.06 | 4.86% | 2,343 |
| Apr 21, 2025 | 9.00 | 9.49 | 8.64 | 8.64 | 8.64 | -6.59% | 1,935 |
| Apr 17, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.93% | 468 |
| Apr 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.44% | 2,212 |
| Apr 15, 2025 | 9.06 | 9.22 | 8.90 | 9.22 | 9.22 | 1.73% | 1,556 |
| Apr 14, 2025 | 9.37 | 9.41 | 8.93 | 9.06 | 9.06 | -7.55% | 6,446 |
| Apr 11, 2025 | 9.41 | 9.98 | 9.41 | 9.80 | 9.80 | 3.16% | 19,021 |
| Apr 10, 2025 | 10.07 | 10.07 | 9.50 | 9.50 | 9.50 | -8.65% | 1,585 |
| Apr 9, 2025 | 9.75 | 10.40 | 9.50 | 10.40 | 10.40 | 4.42% | 5,892 |
| Apr 8, 2025 | 10.04 | 10.55 | 9.72 | 9.96 | 9.96 | -5.59% | 11,148 |
| Apr 7, 2025 | 9.98 | 10.55 | 9.98 | 10.55 | 10.55 | 2.43% | 10,552 |
| Apr 4, 2025 | 10.25 | 10.80 | 9.85 | 10.30 | 10.30 | -2.85% | 10,199 |
| Apr 3, 2025 | 10.57 | 10.80 | 10.57 | 10.60 | 10.60 | -5.93% | 3,538 |
| Apr 2, 2025 | 10.25 | 11.28 | 10.25 | 11.27 | 11.27 | 7.33% | 6,468 |
| Apr 1, 2025 | 10.89 | 11.50 | 10.08 | 10.50 | 10.50 | -3.58% | 8,305 |
| Mar 31, 2025 | 12.95 | 12.95 | 10.89 | 10.89 | 10.89 | -19.81% | 11,824 |
| Mar 28, 2025 | 13.22 | 13.58 | 13.12 | 13.58 | 13.58 | -3.96% | 3,596 |
| Mar 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 2.46% | 692 |
| Mar 26, 2025 | 13.48 | 13.85 | 13.30 | 13.80 | 13.80 | 3.37% | 2,637 |
| Mar 25, 2025 | 13.26 | 13.65 | 13.26 | 13.35 | 13.35 | -0.37% | 2,450 |
| Mar 24, 2025 | 13.70 | 13.70 | 13.11 | 13.40 | 13.40 | -1.62% | 1,112 |
| Mar 21, 2025 | 13.80 | 13.80 | 13.60 | 13.62 | 13.62 | - | 1,663 |
| Mar 20, 2025 | 13.70 | 13.72 | 13.62 | 13.62 | 13.62 | -2.78% | 1,446 |
| Mar 19, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 2.26% | 365 |
| Mar 18, 2025 | 13.45 | 14.09 | 13.45 | 13.70 | 13.70 | -3.19% | 4,041 |
| Mar 17, 2025 | 13.82 | 14.15 | 13.82 | 14.15 | 14.15 | -1.79% | 3,641 |
| Mar 14, 2025 | 14.55 | 14.75 | 14.41 | 14.41 | 14.41 | -3.29% | 928 |
| Mar 13, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -0.27% | 795 |
| Mar 12, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 6.94% | 1,031 |
| Mar 11, 2025 | 13.50 | 14.24 | 13.40 | 13.97 | 13.97 | 2.72% | 2,388 |
| Mar 10, 2025 | 13.80 | 14.05 | 13.51 | 13.60 | 13.60 | -2.16% | 3,558 |
| Mar 7, 2025 | 13.80 | 14.01 | 13.80 | 13.90 | 13.90 | - | 2,473 |
| Mar 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.51% | 424 |
| Mar 5, 2025 | 13.40 | 13.72 | 13.40 | 13.69 | 13.69 | -0.41% | 931 |
| Mar 4, 2025 | 13.61 | 14.10 | 13.48 | 13.75 | 13.72 | -2.74% | 1,899 |
| Mar 3, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.11 | -2.50% | 492 |