Stockscreener 앱 받기
11.40
4.57%
0.498
시간 외 거래:
11.40
Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $11.40 | $11.40 | $0.00 | 2,062.0 | +4.57% |
| 2026-05-07 | $11.91 | $10.76 | $1.15 | 4,705.0 | +1.32% |
| 2026-05-06 | $11.66 | $10.76 | $0.90 | 6,939.0 | +2.09% |
| 2026-05-05 | $10.54 | $10.54 | $0.00 | 1,549.0 | -5.04% |
| 2026-05-04 | $11.10 | $11.00 | $0.1002 | 996.0 | +1.74% |
| 2026-05-01 | $10.91 | $10.91 | $0.00 | 566.0 | -4.30% |
| 2026-04-30 | $11.40 | $11.10 | $0.30 | 911.0 | +0.88% |
| 2026-04-29 | $11.35 | $11.15 | $0.1999 | 1,997.0 | -4.24% |
| 2026-04-28 | $11.80 | $11.20 | $0.5977 | 7,675.0 | +1.81% |
| 2026-04-27 | $11.59 | $11.59 | $0.00 | 599.0 | -2.03% |
| 2026-04-24 | $11.83 | $11.62 | $0.2091 | 3,352.0 | +1.98% |
| 2026-04-23 | $11.62 | $10.71 | $0.915 | 3,186.0 | -3.25% |
| 2026-04-22 | $11.99 | $10.75 | $1.24 | 8,353.0 | +11.53% |
| 2026-04-21 | $11.07 | $10.70 | $0.3668 | 939.0 | +0.84% |
| 2026-04-20 | $11.08 | $10.66 | $0.4159 | 2,585.0 | -1.75% |
| 2026-04-17 | $11.00 | $10.85 | $0.15 | 1,384.0 | +0.74% |
| 2026-04-16 | $11.25 | $10.75 | $0.50 | 4,610.0 | -1.64% |
| 2026-04-14 | $10.95 | $10.65 | $0.30 | 2,330.0 | +6.83% |
| 2026-04-13 | $10.50 | $10.25 | $0.25 | 2,358.0 | +1.38% |
| 2026-04-10 | $10.41 | $10.11 | $0.30 | 4,846.0 | -1.46% |
| 2026-04-09 | $10.70 | $10.25 | $0.45 | 8,310.0 | +1.99% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.91 | $10.54 | $1.37 | 18,879.0 | +0.00% |
| 2026-04 | $11.99 | $9.74 | $2.25 | 67,770.0 | +14.57% |
| 2026-03 | $15.00 | $9.50 | $5.50 | 71,222.0 | -26.30% |
| 2026-02 | $14.50 | $12.60 | $1.90 | 47,077.0 | +2.66% |
| 2026-01 | $14.74 | $12.20 | $2.54 | 102,154.0 | -5.46% |
Chicago Rivet & Machine Co. 주식 (CVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.75 | $8.88 | $5.87 | 183,939.0 | +44.63% |
| 2025-11 | $9.75 | $8.50 | $1.25 | 68,667.0 | +2.70% |
| 2025-10 | $10.50 | $9.25 | $1.25 | 51,611.0 | -11.48% |
| 2025-09 | $11.10 | $8.96 | $2.13 | 72,237.0 | +7.18% |
| 2025-08 | $13.14 | $9.50 | $3.64 | 19,995.0 | -23.17% |
| 2025-07 | $13.25 | $11.13 | $2.12 | 52,046.0 | +3.76% |
| 2025-06 | $14.90 | $11.53 | $3.37 | 84,926.0 | -2.32% |
| 2025-05 | $14.24 | $8.15 | $6.09 | 109,613.0 | -5.51% |
| 2025-04 | $13.80 | $8.25 | $5.55 | 130,753.0 | +21.67% |
| 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
| 월 | 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% |
1.73%
1.40%
자본화:
|
볼륨(24시간):