Chicago Rivet & Machine C... (CVR)
AMEX: CVR
· Real-Time Price · USD
9.93
-0.18 (-1.81%)
At close: Sep 11, 2025, 3:40 PM
9.93
0.00%
After-hours: Sep 11, 2025, 04:04 PM EDT
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | n/a | -1.78% | 256 |
| 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 |
| Sep 5, 2025 | 9.21 | 9.56 | 8.97 | 9.20 | 9.20 | -3.36% | 8,502 |
| Sep 4, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.49 | -1.86% | 311 |
| Sep 3, 2025 | 9.89 | 9.89 | 9.38 | 9.70 | 9.67 | -0.51% | 4,707 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.74 | 9.75 | 9.72 | 0.00% | 1,128 |
| Aug 29, 2025 | 9.54 | 9.75 | 9.50 | 9.75 | 9.72 | -3.27% | 1,008 |
| Aug 28, 2025 | 10.12 | 10.12 | 10.04 | 10.08 | 10.05 | 0.00% | 1,500 |
| Aug 27, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | -4.00% | 300 |
| Aug 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -4.98% | 721 |
| Aug 25, 2025 | 11.25 | 11.25 | 10.50 | 11.05 | 11.02 | 0.45% | 1,533 |
| Aug 22, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 10.97 | 2.42% | 1,064 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.19 | 10.74 | 10.71 | -1.29% | 2,200 |
| Aug 20, 2025 | 11.35 | 11.35 | 10.88 | 10.88 | 10.84 | 2.64% | 2,000 |
| Aug 19, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.57 | -4.59% | 900 |
| Aug 18, 2025 | 11.56 | 11.56 | 11.11 | 11.11 | 11.07 | -7.42% | 3,403 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | 0.00% | 0 |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | 0.00% | 0 |