10.20
price up icon10.87%   1.00
after-market 시간 외 거래: 10.20
loading

Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $12.10 $9.26 $2.84 14,039.0 +10.87%
2025-04-24 $9.40 $8.70 $0.6965 3,797.0 -1.08%
2025-04-23 $9.30 $8.80 $0.501 1,261.0 +2.65%
2025-04-22 $9.32 $8.25 $1.07 2,331.0 +4.86%
2025-04-21 $9.49 $8.64 $0.8499 1,935.0 -6.59%
2025-04-17 $9.25 $9.25 $0.00 468.0 +3.93%
2025-04-16 $8.90 $8.90 $0.00 2,212.0 -3.44%
2025-04-15 $9.22 $8.90 $0.3166 1,556.0 +1.73%
2025-04-14 $9.41 $8.93 $0.4841 6,446.0 -7.55%
2025-04-11 $9.98 $9.41 $0.5658 19,021.0 +3.16%
2025-04-10 $10.07 $9.50 $0.57 1,585.0 -8.65%
2025-04-09 $10.40 $9.50 $0.8999 5,892.0 +4.42%
2025-04-08 $10.55 $9.72 $0.83 10,409.0 -5.59%
2025-04-07 $10.55 $9.98 $0.57 10,549.0 +2.43%
2025-04-04 $10.80 $9.85 $0.9499 10,198.0 -2.85%
2025-04-03 $10.80 $10.57 $0.23 3,538.0 -5.93%
2025-04-02 $11.28 $10.25 $1.03 6,468.0 +7.33%
2025-04-01 $11.50 $10.08 $1.42 8,304.0 -3.58%
2025-03-31 $12.95 $10.89 $2.06 11,789.0 -19.81%
2025-03-28 $13.58 $13.12 $0.4599 2,632.0 -3.96%

Chicago Rivet & Machine Co. 주식 (CVR) 연도별 가격 이력

이 심층 분석에서는 Chicago Rivet & Machine Co. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chicago Rivet & Machine Co. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $12.10 $8.25 $3.85 124,048.0 -6.34%
2025-03 $15.00 $10.89 $4.11 45,539.0 -24.90%
2025-02 $15.40 $13.80 $1.60 29,854.0 -5.84%
2025-01 $16.64 $13.88 $2.76 37,922.0 -2.78%

Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $17.73 $15.12 $2.61 41,572.0 -4.64%
2024-11 $22.27 $16.77 $5.50 85,623.0 -9.14%
2024-10 $19.73 $16.97 $2.76 48,750.0 +4.19%
2024-09 $19.18 $15.69 $3.49 58,846.0 -5.21%
2024-08 $21.19 $14.70 $6.49 77,765.0 +25.68%
2024-07 $15.56 $13.81 $1.75 23,750.0 +2.03%
2024-06 $16.46 $14.76 $1.70 24,176.0 -6.92%
2024-05 $17.26 $15.20 $2.06 28,901.0 -0.68%
2024-04 $16.89 $15.30 $1.59 14,944.0 -5.76%
2024-03 $18.53 $14.73 $3.80 77,460.0 +8.35%
2024-02 $17.89 $14.76 $3.13 52,446.0 -12.20%
2024-01 $17.87 $15.99 $1.88 56,408.0 +5.24%

Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $18.45 $15.80 $2.65 49,943.0 +1.19%
2023-11 $18.40 $15.16 $3.24 55,438.0 -4.39%
2023-10 $18.49 $16.65 $1.84 22,482.0 -0.43%
2023-09 $18.88 $16.80 $2.08 30,708.0 -5.14%
2023-08 $26.19 $17.00 $9.19 164,776.0 -25.08%
2023-07 $26.75 $24.30 $2.45 61,577.0 -3.56%
2023-06 $28.00 $23.65 $4.35 79,734.0 +5.39%
2023-05 $30.00 $24.24 $5.76 82,065.0 -18.67%
2023-04 $30.76 $26.07 $4.69 75,063.0 +0.94%
2023-03 $32.94 $25.40 $7.54 124,041.0 +0.27%
2023-02 $30.59 $28.05 $2.54 64,836.0 +2.42%
2023-01 $30.25 $28.00 $2.25 53,326.0 +1.08%
tools_accessories EML
$19.61
price down icon 0.81%
tools_accessories KMT
$19.44
price down icon 1.27%
$7.67
price up icon 0.13%
tools_accessories TKR
$64.95
price down icon 0.06%
tools_accessories TTC
$68.03
price down icon 1.25%
자본화:     |  볼륨(24시간):