Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
11.80
+0.21 (1.81%)
At close: Apr 28, 2026, 4:00 PM EDT
11.80
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.48 | 11.80 | 11.20 | 11.30 | - | -2.50% | 7,613 |
| Apr 27, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -2.03% | 599 |
| Apr 24, 2026 | 11.62 | 11.83 | 11.62 | 11.83 | 11.83 | 1.98% | 3,352 |
| Apr 23, 2026 | 10.71 | 11.63 | 10.71 | 11.60 | 11.60 | -3.25% | 3,086 |
| Apr 22, 2026 | 10.88 | 11.99 | 10.75 | 11.99 | 11.99 | 11.53% | 8,353 |
| Apr 21, 2026 | 11.07 | 11.07 | 10.70 | 10.75 | 10.75 | 0.84% | 939 |
| Apr 20, 2026 | 11.08 | 11.08 | 10.66 | 10.66 | 10.66 | -1.75% | 2,585 |
| Apr 17, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | 0.74% | 1,383 |
| Apr 16, 2026 | 10.75 | 11.25 | 10.75 | 10.77 | 10.77 | -1.64% | 4,610 |
| Apr 14, 2026 | 10.65 | 10.95 | 10.65 | 10.95 | 10.95 | 6.83% | 2,329 |
| Apr 13, 2026 | 10.50 | 10.50 | 10.25 | 10.25 | 10.25 | 1.38% | 2,358 |
| Apr 10, 2026 | 10.30 | 10.41 | 10.11 | 10.11 | 10.11 | -1.46% | 4,846 |
| Apr 9, 2026 | 10.30 | 10.70 | 10.25 | 10.26 | 10.26 | 1.99% | 8,310 |
| Apr 8, 2026 | 10.24 | 10.34 | 10.06 | 10.06 | 10.06 | 0.50% | 2,659 |
| Apr 7, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.30% | 2,050 |
| Apr 6, 2026 | 10.21 | 10.22 | 9.98 | 9.98 | 9.98 | -2.54% | 2,084 |
| Apr 2, 2026 | 10.12 | 10.24 | 9.74 | 10.24 | 10.24 | 0.89% | 1,959 |
| Apr 1, 2026 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | 2.01% | 5,673 |
| Mar 31, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 2.05% | 2,148 |
| Mar 30, 2026 | 9.50 | 9.93 | 9.50 | 9.75 | 9.75 | -2.69% | 3,375 |
| Mar 27, 2026 | 11.06 | 11.06 | 9.71 | 10.02 | 10.02 | -10.22% | 6,197 |
| Mar 26, 2026 | 12.75 | 12.75 | 10.75 | 11.16 | 11.16 | -12.48% | 6,014 |
| Mar 25, 2026 | 12.71 | 13.33 | 12.71 | 12.75 | 12.75 | 1.21% | 2,808 |
| Mar 24, 2026 | 13.85 | 13.96 | 12.60 | 12.60 | 12.60 | -9.35% | 6,277 |
| Mar 23, 2026 | 13.51 | 14.15 | 13.51 | 13.90 | 13.90 | -2.46% | 1,950 |
| Mar 20, 2026 | 13.54 | 14.25 | 13.29 | 14.25 | 14.25 | 3.64% | 3,484 |
| Mar 19, 2026 | 14.05 | 14.05 | 13.67 | 13.75 | 13.75 | -3.51% | 4,642 |
| Mar 17, 2026 | 14.30 | 14.51 | 14.25 | 14.25 | 14.25 | -1.72% | 6,360 |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 6.85% | 1,404 |
| Mar 12, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -3.14% | 273 |
| Mar 9, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -2.64% | 531 |
| Mar 6, 2026 | 14.50 | 14.50 | 14.39 | 14.39 | 14.39 | -0.90% | 3,002 |
| Mar 5, 2026 | 14.30 | 15.00 | 14.30 | 14.52 | 14.49 | 3.71% | 12,631 |
| Mar 4, 2026 | 13.55 | 14.25 | 13.55 | 14.00 | 13.97 | 0.57% | 1,076 |
| Mar 3, 2026 | 13.92 | 14.63 | 13.92 | 13.92 | 13.89 | - | 3,499 |
| Mar 2, 2026 | 13.60 | 14.09 | 13.32 | 13.92 | 13.89 | 3.11% | 5,765 |
| Feb 27, 2026 | 14.05 | 14.05 | 13.50 | 13.50 | 13.47 | -3.57% | 1,297 |
| Feb 26, 2026 | 14.24 | 14.33 | 13.81 | 14.00 | 13.97 | -1.82% | 1,343 |
| Feb 25, 2026 | 13.51 | 14.26 | 13.51 | 14.26 | 14.23 | 1.49% | 1,247 |
| Feb 24, 2026 | 14.25 | 14.31 | 13.51 | 14.05 | 14.02 | 0.36% | 14,980 |
| Feb 23, 2026 | 14.18 | 14.50 | 14.00 | 14.00 | 13.97 | 0.14% | 2,589 |
| Feb 20, 2026 | 13.74 | 13.98 | 13.74 | 13.98 | 13.95 | -0.07% | 646 |
| Feb 19, 2026 | 13.25 | 13.99 | 13.25 | 13.99 | 13.96 | 2.75% | 3,779 |
| Feb 18, 2026 | 13.60 | 13.68 | 13.60 | 13.62 | 13.59 | 2.75% | 626 |
| Feb 17, 2026 | 13.99 | 13.99 | 13.25 | 13.25 | 13.22 | -5.22% | 1,780 |
| Feb 13, 2026 | 13.50 | 13.98 | 13.50 | 13.98 | 13.95 | 4.72% | 1,734 |
| Feb 12, 2026 | 13.62 | 13.95 | 13.35 | 13.35 | 13.32 | -4.51% | 1,487 |
| Feb 11, 2026 | 13.31 | 13.98 | 13.31 | 13.98 | 13.95 | 2.72% | 1,971 |
| Feb 10, 2026 | 13.42 | 13.64 | 13.42 | 13.61 | 13.58 | 0.55% | 6,704 |
| Feb 9, 2026 | 13.33 | 13.54 | 13.33 | 13.54 | 13.51 | -0.40% | 918 |
| Feb 5, 2026 | 13.38 | 13.59 | 13.38 | 13.59 | 13.56 | 2.95% | 1,408 |
| Feb 3, 2026 | 12.82 | 13.30 | 12.82 | 13.20 | 13.17 | 4.02% | 1,694 |
| Feb 2, 2026 | 12.60 | 13.45 | 12.60 | 12.69 | 12.66 | -3.50% | 3,141 |
| Jan 30, 2026 | 13.10 | 13.51 | 12.76 | 13.15 | 13.12 | -3.94% | 8,059 |
| Jan 29, 2026 | 14.26 | 14.26 | 13.55 | 13.69 | 13.66 | -2.36% | 2,149 |
| Jan 28, 2026 | 13.19 | 14.02 | 13.19 | 14.02 | 13.99 | 3.16% | 7,221 |
| Jan 27, 2026 | 13.39 | 13.85 | 12.76 | 13.59 | 13.56 | 5.51% | 5,800 |
| Jan 26, 2026 | 13.00 | 13.58 | 12.88 | 12.88 | 12.85 | -3.88% | 1,509 |
| Jan 23, 2026 | 13.28 | 13.90 | 13.05 | 13.40 | 13.37 | -3.25% | 7,766 |
| Jan 22, 2026 | 12.20 | 13.85 | 12.20 | 13.85 | 13.82 | 3.51% | 7,202 |
| Jan 21, 2026 | 13.76 | 13.99 | 13.38 | 13.38 | 13.35 | -4.43% | 2,406 |
| Jan 20, 2026 | 13.78 | 14.00 | 13.78 | 14.00 | 13.97 | -0.78% | 2,615 |
| Jan 16, 2026 | 14.31 | 14.31 | 14.11 | 14.11 | 14.08 | -2.69% | 3,735 |
| Jan 15, 2026 | 14.22 | 14.50 | 14.02 | 14.50 | 14.47 | -1.09% | 6,399 |
| Jan 14, 2026 | 14.59 | 14.74 | 14.58 | 14.66 | 14.63 | 5.07% | 2,461 |
| Jan 13, 2026 | 13.71 | 14.00 | 13.71 | 13.95 | 13.92 | -3.51% | 1,420 |
| Jan 12, 2026 | 14.31 | 14.50 | 14.15 | 14.46 | 14.43 | 1.12% | 2,972 |
| Jan 9, 2026 | 14.23 | 14.46 | 14.15 | 14.30 | 14.27 | -1.58% | 5,734 |
| Jan 8, 2026 | 13.96 | 14.57 | 13.83 | 14.53 | 14.50 | 3.05% | 7,119 |
| Jan 7, 2026 | 14.10 | 14.10 | 13.75 | 14.10 | 14.07 | 0.71% | 2,962 |
| Jan 6, 2026 | 13.60 | 14.00 | 13.41 | 14.00 | 13.97 | 0.21% | 13,806 |
| Jan 5, 2026 | 14.00 | 14.25 | 13.02 | 13.97 | 13.94 | -0.21% | 7,183 |
| Jan 2, 2026 | 14.05 | 14.05 | 13.35 | 14.00 | 13.97 | 0.65% | 3,780 |
| Dec 31, 2025 | 13.85 | 14.00 | 12.60 | 13.91 | 13.88 | 1.24% | 10,503 |
| Dec 30, 2025 | 14.05 | 14.05 | 13.71 | 13.74 | 13.71 | -0.79% | 4,823 |
| Dec 29, 2025 | 14.00 | 14.50 | 13.85 | 13.85 | 13.82 | 0.80% | 9,192 |
| Dec 26, 2025 | 12.56 | 13.81 | 12.56 | 13.74 | 13.71 | -1.51% | 5,109 |
| Dec 24, 2025 | 14.05 | 14.10 | 13.90 | 13.95 | 13.92 | -2.11% | 6,390 |
| Dec 23, 2025 | 14.15 | 14.25 | 13.85 | 14.25 | 14.22 | 5.56% | 8,700 |
| Dec 22, 2025 | 12.83 | 14.48 | 12.83 | 13.50 | 13.47 | 4.98% | 15,611 |
| Dec 19, 2025 | 12.15 | 12.86 | 12.15 | 12.86 | 12.83 | -1.46% | 2,367 |
| Dec 18, 2025 | 12.18 | 13.21 | 12.02 | 13.05 | 13.02 | -0.38% | 2,449 |
| Dec 17, 2025 | 12.18 | 13.25 | 11.80 | 13.10 | 13.07 | -0.70% | 51,168 |
| Dec 16, 2025 | 13.50 | 14.00 | 12.57 | 13.19 | 13.17 | -6.20% | 22,806 |
| Dec 15, 2025 | 14.69 | 14.69 | 13.40 | 14.07 | 14.04 | -2.29% | 5,949 |
| Dec 12, 2025 | 13.93 | 14.75 | 13.75 | 14.40 | 14.37 | 3.84% | 6,508 |
| Dec 11, 2025 | 11.65 | 13.86 | 11.65 | 13.86 | 13.83 | 12.34% | 7,754 |
| Dec 10, 2025 | 10.77 | 12.34 | 10.77 | 12.34 | 12.31 | 15.11% | 12,282 |
| Dec 9, 2025 | 10.78 | 10.86 | 10.65 | 10.72 | 10.70 | 7.09% | 6,036 |
| Dec 8, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.99 | -9.00% | 583 |
| Dec 5, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.98 | 3.00% | 630 |
| Dec 4, 2025 | 9.82 | 10.68 | 9.82 | 10.68 | 10.63 | 6.80% | 3,338 |
| Dec 3, 2025 | 9.40 | 10.18 | 9.40 | 10.00 | 9.95 | 3.52% | 6,910 |
| Dec 2, 2025 | 9.74 | 9.75 | 9.00 | 9.66 | 9.61 | 4.86% | 4,905 |
| Dec 1, 2025 | 8.88 | 9.25 | 8.88 | 9.21 | 9.17 | -3.03% | 594 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.45 | 5.56% | 525 |
| Nov 26, 2025 | 8.95 | 9.00 | 8.81 | 9.00 | 8.96 | 3.33% | 9,060 |
| Nov 25, 2025 | 8.81 | 8.92 | 8.71 | 8.71 | 8.67 | -0.57% | 8,153 |
| Nov 24, 2025 | 8.95 | 9.00 | 8.76 | 8.76 | 8.72 | -3.20% | 2,540 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.01 | 3.28% | 1,233 |