Chicago Rivet & Machine C... (CVR)
AMEX: CVR
· Real-Time Price · USD
11.05
0.05 (0.45%)
At close: Aug 25, 2025, 3:58 PM
11.34
2.59%
After-hours: Aug 25, 2025, 05:05 PM EDT
CVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.94 | 11.00 | 10.94 | 11.00 | 11.00 | 2.42% | 1,064 |
| Aug 21, 2025 | 10.80 | 10.80 | 10.19 | 10.74 | 10.74 | -1.29% | 2,200 |
| Aug 20, 2025 | 11.35 | 11.35 | 10.88 | 10.88 | 10.88 | 2.64% | 2,000 |
| Aug 19, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | -4.59% | 900 |
| Aug 18, 2025 | 11.56 | 11.56 | 11.11 | 11.11 | 11.11 | -7.42% | 3,403 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 0 |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.00% | 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 |