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 |
| Sep 22, 2025 | 10.00 | 10.84 | 10.00 | 10.78 | 10.75 | -0.74% | 4,346 |
| Sep 19, 2025 | 10.57 | 11.00 | 9.52 | 10.86 | 10.83 | -0.37% | 4,303 |
| Sep 18, 2025 | 9.76 | 10.94 | 9.76 | 10.90 | 10.87 | 7.92% | 5,724 |
| Sep 17, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.07 | -1.37% | 1,788 |
| Sep 16, 2025 | 9.01 | 10.24 | 9.01 | 10.24 | 10.21 | 4.49% | 4,677 |
| Sep 12, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.77 | -1.26% | 663 |
| Sep 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | -1.87% | 256 |
| Sep 10, 2025 | 9.51 | 10.11 | 9.50 | 10.11 | 10.09 | -4.22% | 4,781 |
| Sep 9, 2025 | 9.50 | 10.56 | 9.50 | 10.56 | 10.53 | 11.98% | 3,044 |
| Sep 8, 2025 | 9.20 | 9.43 | 9.20 | 9.43 | 9.40 | 2.50% | 10,915 |
| Sep 5, 2025 | 9.21 | 9.56 | 8.97 | 9.20 | 9.17 | -3.36% | 8,502 |
| Sep 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.46 | -1.86% | 311 |
| Sep 3, 2025 | 9.89 | 9.89 | 9.38 | 9.70 | 9.64 | -0.51% | 4,707 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.69 | - | 1,128 |
| Aug 29, 2025 | 9.54 | 9.75 | 9.50 | 9.75 | 9.69 | -3.27% | 1,008 |
| Aug 28, 2025 | 10.12 | 10.12 | 10.04 | 10.08 | 10.02 | - | 1,459 |
| Aug 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | -4.00% | 297 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | -5.01% | 721 |
| Aug 25, 2025 | 11.25 | 11.25 | 10.50 | 11.05 | 10.99 | 0.49% | 1,533 |
| Aug 22, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 10.93 | 2.42% | 1,064 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.19 | 10.74 | 10.68 | -1.24% | 2,195 |
| Aug 20, 2025 | 11.35 | 11.35 | 10.88 | 10.88 | 10.81 | 2.59% | 1,953 |
| Aug 19, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.54 | -4.59% | 876 |
| Aug 18, 2025 | 11.56 | 11.56 | 11.11 | 11.11 | 11.04 | -7.42% | 3,403 |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.93 | -1.03% | 440 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.13 | 12.13 | 12.05 | -7.72% | 997 |
| Aug 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.06 | 2.86% | 542 |
| Aug 6, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.70 | 4.29% | 197 |
| Aug 5, 2025 | 12.11 | 12.25 | 12.07 | 12.25 | 12.18 | 7.08% | 2,752 |
| Aug 4, 2025 | 11.94 | 11.94 | 11.44 | 11.44 | 11.37 | -9.85% | 788 |
| Jul 31, 2025 | 12.66 | 12.69 | 12.63 | 12.69 | 12.61 | 0.26% | 3,515 |
| Jul 30, 2025 | 12.62 | 12.66 | 12.45 | 12.66 | 12.58 | 0.21% | 4,250 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.63 | 12.63 | 12.55 | 1.04% | 1,618 |
| Jul 25, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.43 | -0.08% | 9,467 |
| Jul 24, 2025 | 11.66 | 12.51 | 11.60 | 12.51 | 12.44 | 4.34% | 3,166 |
| Jul 23, 2025 | 12.20 | 12.20 | 11.99 | 11.99 | 11.92 | 3.81% | 1,720 |
| Jul 22, 2025 | 11.13 | 12.00 | 11.13 | 11.55 | 11.48 | -1.28% | 5,106 |
| Jul 21, 2025 | 11.33 | 11.85 | 11.33 | 11.70 | 11.63 | 1.56% | 1,085 |
| Jul 18, 2025 | 11.62 | 11.90 | 11.47 | 11.52 | 11.45 | -4.95% | 1,017 |
| Jul 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.05 | 1.13% | 301 |
| Jul 10, 2025 | 12.49 | 12.49 | 11.73 | 11.99 | 11.91 | -1.96% | 2,839 |
| Jul 9, 2025 | 11.73 | 12.23 | 11.73 | 12.23 | 12.15 | 2.13% | 632 |
| Jul 8, 2025 | 12.75 | 12.75 | 11.73 | 11.97 | 11.90 | -1.68% | 2,841 |
| Jul 7, 2025 | 12.32 | 12.32 | 12.18 | 12.18 | 12.10 | -2.60% | 874 |
| Jul 3, 2025 | 12.40 | 13.10 | 12.10 | 12.50 | 12.43 | 2.46% | 12,768 |
| Jul 2, 2025 | 12.04 | 12.82 | 12.04 | 12.20 | 12.13 | -0.25% | 2,638 |
| Jun 30, 2025 | 12.33 | 12.60 | 11.75 | 12.23 | 12.16 | -0.97% | 32,415 |
| Jun 27, 2025 | 11.85 | 13.00 | 11.77 | 12.35 | 12.28 | -0.40% | 9,256 |
| Jun 26, 2025 | 12.00 | 12.65 | 11.75 | 12.40 | 12.33 | -0.80% | 5,298 |
| Jun 25, 2025 | 12.00 | 12.50 | 11.70 | 12.50 | 12.43 | 4.17% | 1,165 |