Chicago Rivet & Machine C... (CVR)
AMEX: CVR
· Real-Time Price · USD
10.21
0.01 (0.10%)
At close: Oct 03, 2025, 3:06 PM
10.21
0.00%
After-hours: Oct 03, 2025, 04:06 PM EDT
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.07 | 10.27 | 10.07 | 10.21 | 10.21 | 0.10% | 1,739 |
| Oct 2, 2025 | 10.45 | 10.50 | 10.19 | 10.20 | 10.20 | 2.51% | 5,700 |
| Oct 1, 2025 | 10.36 | 10.36 | 9.95 | 9.95 | 9.95 | -4.78% | 900 |
| Sep 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% | 623 |
| Sep 29, 2025 | 10.55 | 10.55 | 10.15 | 10.50 | 10.50 | -0.47% | 4,820 |
| Sep 26, 2025 | 10.26 | 10.55 | 10.10 | 10.55 | 10.55 | 3.94% | 2,012 |
| Sep 25, 2025 | 11.08 | 11.08 | 10.15 | 10.15 | 10.15 | -8.56% | 6,918 |
| Sep 24, 2025 | 10.84 | 11.10 | 10.84 | 11.10 | 11.10 | 2.40% | 500 |
| Sep 23, 2025 | 10.84 | 10.84 | 10.33 | 10.84 | 10.84 | 0.56% | 2,311 |
| Sep 22, 2025 | 10.00 | 10.84 | 10.00 | 10.78 | 10.78 | -0.74% | 4,346 |
| Sep 19, 2025 | 10.57 | 11.00 | 9.52 | 10.86 | 10.86 | -0.37% | 4,303 |
| Sep 18, 2025 | 9.76 | 10.94 | 9.76 | 10.90 | 10.90 | 7.92% | 5,724 |
| Sep 17, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -1.37% | 1,800 |
| Sep 16, 2025 | 9.01 | 10.24 | 9.01 | 10.24 | 10.24 | 4.49% | 4,700 |
| Sep 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.00% | 461 |
| Sep 12, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | -1.31% | 700 |
| Sep 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -1.78% | 300 |
| Sep 10, 2025 | 9.51 | 10.11 | 9.50 | 10.11 | 10.11 | -4.26% | 4,800 |
| Sep 9, 2025 | 9.50 | 10.56 | 9.50 | 10.56 | 10.56 | 11.98% | 3,044 |
| Sep 8, 2025 | 9.20 | 9.43 | 9.20 | 9.43 | 9.43 | 2.50% | 10,915 |
Page 1 of 136