Chicago Rivet & Machine Co. (CVR)
NYSEAMERICAN: CVR · Real-Time Price · USD
12.12
0.00 (0.00%)
Jul 15, 2025, 4:00 PM - Market closed
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 13.70 | 13.84 | 13.28 | 13.84 | 13.81 | -0.72% | 3,064 |
| Jun 2, 2025 | 12.52 | 14.90 | 12.52 | 13.94 | 13.91 | 11.34% | 8,505 |
| May 30, 2025 | 11.90 | 12.98 | 11.89 | 12.52 | 12.49 | 1.54% | 3,681 |
| May 29, 2025 | 11.89 | 12.33 | 11.89 | 12.33 | 12.30 | 8.42% | 1,449 |
| May 28, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.35 | -2.39% | 356 |
| May 27, 2025 | 11.54 | 11.94 | 11.11 | 11.65 | 11.62 | 1.13% | 3,482 |
| May 23, 2025 | 11.75 | 11.75 | 10.97 | 11.52 | 11.50 | -0.02% | 4,536 |
| May 22, 2025 | 11.58 | 11.73 | 11.52 | 11.52 | 11.50 | -6.55% | 2,334 |
| May 21, 2025 | 11.52 | 12.33 | 11.52 | 12.33 | 12.30 | 6.48% | 1,479 |
| May 20, 2025 | 12.10 | 12.63 | 11.58 | 11.58 | 11.55 | 0.52% | 3,707 |
| May 19, 2025 | 11.20 | 11.52 | 11.20 | 11.52 | 11.50 | 6.96% | 1,408 |
| May 16, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.75 | -4.01% | 424 |
| May 15, 2025 | 11.32 | 11.43 | 10.27 | 11.22 | 11.20 | 0.18% | 4,538 |
| May 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.18 | -0.09% | 1,037 |
| May 13, 2025 | 11.25 | 11.25 | 11.21 | 11.21 | 11.19 | 0.18% | 3,081 |
| May 12, 2025 | 11.26 | 11.65 | 11.19 | 11.19 | 11.17 | -1.32% | 3,299 |
| May 9, 2025 | 11.29 | 11.34 | 10.48 | 11.34 | 11.32 | 4.23% | 5,551 |
| May 8, 2025 | 11.29 | 12.04 | 10.50 | 10.88 | 10.86 | 2.35% | 14,888 |
| May 7, 2025 | 12.20 | 12.20 | 8.15 | 10.63 | 10.61 | -11.19% | 22,675 |
| May 6, 2025 | 12.40 | 12.59 | 11.97 | 11.97 | 11.94 | -4.55% | 3,165 |
| May 5, 2025 | 13.30 | 13.47 | 12.04 | 12.54 | 12.51 | -1.10% | 5,963 |
| May 2, 2025 | 11.77 | 14.24 | 11.77 | 12.68 | 12.65 | -1.42% | 22,343 |
| May 1, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.83 | -2.93% | 671 |