Chicago Rivet & Machine C... (CVR)
AMEX: CVR
· Real-Time Price · USD
12.00
-0.13 (-1.03%)
At close: Aug 14, 2025, 3:48 PM
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -3.67% | 153 |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 151 |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.07% | 440 |
| Aug 11, 2025 | 12.75 | 12.75 | 12.13 | 12.13 | 12.13 | -7.69% | 1,000 |
| Aug 8, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.00% | 108 |
| Aug 7, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 2.82% | 542 |
| Aug 6, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 4.33% | 200 |
| Aug 5, 2025 | 12.11 | 12.25 | 12.07 | 12.25 | 12.25 | 7.08% | 2,800 |
| Aug 4, 2025 | 11.94 | 11.94 | 11.44 | 11.44 | 11.44 | -9.85% | 800 |
| Aug 1, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.00% | 125 |
| Jul 31, 2025 | 12.66 | 12.69 | 12.63 | 12.69 | 12.69 | 0.24% | 3,515 |
| Jul 30, 2025 | 12.62 | 12.66 | 12.45 | 12.66 | 12.66 | 0.24% | 4,300 |
| Jul 29, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.00% | 59 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.63 | 12.63 | 12.63 | 1.04% | 1,618 |
| Jul 25, 2025 | 11.90 | 12.50 | 11.90 | 12.50 | 12.50 | -0.08% | 9,500 |
| Jul 24, 2025 | 11.66 | 12.51 | 11.60 | 12.51 | 12.51 | 4.34% | 3,200 |
| Jul 23, 2025 | 12.20 | 12.20 | 11.99 | 11.99 | 11.99 | 3.81% | 1,720 |
| Jul 22, 2025 | 11.13 | 12.00 | 11.13 | 11.55 | 11.55 | -1.28% | 5,106 |
| Jul 21, 2025 | 11.33 | 11.85 | 11.33 | 11.70 | 11.70 | 1.56% | 1,100 |
| Jul 18, 2025 | 11.62 | 11.90 | 11.47 | 11.52 | 11.52 | -4.95% | 1,017 |