loading

Chicago Rivet & Machine Co. Stock (CVR) Price History

The historical daily chart and data for Chicago Rivet & Machine Co. stock (CVR), adjusted for splits and dividends, show that the latest closing stock price as of April 04, 2025, is $10.30.
  • Chicago Rivet & Machine Co. all-time high stock price is $446.55, occurred on August 03, 2020.
  • The lowest Chicago Rivet & Machine Co. stock price recorded was $0.00 on November 06, 2020. Since then, Chicago Rivet & Machine Co.'s stock price has risen over to $10.30 now.
  • The 52-week high stock price for CVR is $22.27, representing a 116.21% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for CVR is $9.8501, indicating a -4.37% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Chicago Rivet & Machine Co. (CVR) stock in the beginning of 2024 was $26.68. The stock closed the year at $28.63, a gain of over 7.31% for the year.
The table below shows more information about CVR historical price data:
Date High Low High - Low Volume % Change
Apr 04, 2025 $10.80 $9.85 $0.9499 10,198.0 -2.85%
Apr 03, 2025 $10.80 $10.57 $0.23 3,538.0 -5.93%
Apr 02, 2025 $11.28 $10.25 $1.03 6,468.0 +7.33%
Apr 01, 2025 $11.50 $10.08 $1.42 8,304.0 -3.58%
Mar 31, 2025 $12.95 $10.89 $2.06 11,789.0 -19.81%
Mar 28, 2025 $13.58 $13.12 $0.4599 2,632.0 -3.96%
Mar 27, 2025 $14.14 $14.14 $0.00 692.0 +2.46%
Mar 26, 2025 $13.85 $13.30 $0.5521 2,633.0 +3.37%
Mar 25, 2025 $13.64 $13.26 $0.385 2,450.0 -0.37%
Mar 24, 2025 $13.70 $13.11 $0.5901 1,112.0 -1.62%
Mar 21, 2025 $13.80 $13.60 $0.1986 1,663.0 +0.00%
Mar 20, 2025 $13.72 $13.62 $0.10 1,446.0 -2.78%
Mar 19, 2025 $14.01 $14.01 $0.00 365.0 +2.26%
Mar 18, 2025 $14.09 $13.45 $0.6414 4,041.0 -3.19%
Mar 17, 2025 $14.15 $13.82 $0.3318 3,641.0 -1.79%
Mar 14, 2025 $14.75 $14.41 $0.34 927.0 -3.29%
Mar 13, 2025 $15.00 $14.90 $0.10 795.0 -0.27%
Mar 12, 2025 $14.94 $14.94 $0.00 1,030.0 +6.94%
Mar 11, 2025 $14.24 $13.40 $0.8399 2,388.0 +2.72%
Mar 10, 2025 $14.05 $13.51 $0.54 3,558.0 -2.16%
Mar 07, 2025 $14.01 $13.80 $0.21 2,473.0 +0.00%

Chicago Rivet & Machine Co. Stock (CVR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Chicago Rivet & Machine Co. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chicago Rivet & Machine Co. stock price history provides a foundation for understanding how the company's stock has evolved over time.

Chicago Rivet & Machine Co. Stock (CVR) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $11.50 $9.85 $1.65 38,706.0 -5.42%
Mar, 2025 $15.00 $10.89 $4.11 45,539.0 -24.90%
Feb, 2025 $15.40 $13.80 $1.60 29,854.0 -5.84%
Jan, 2025 $16.64 $13.88 $2.76 37,922.0 -2.78%

Chicago Rivet & Machine Co. Stock (CVR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $17.73 $15.12 $2.61 41,572.0 -4.64%
Nov, 2024 $22.27 $16.77 $5.50 85,623.0 -9.14%
Oct, 2024 $19.73 $16.97 $2.76 48,750.0 +4.19%
Sep, 2024 $19.18 $15.69 $3.49 58,846.0 -5.21%
Aug, 2024 $21.19 $14.70 $6.49 77,765.0 +25.68%
Jul, 2024 $15.56 $13.81 $1.75 23,750.0 +2.03%
Jun, 2024 $16.46 $14.76 $1.70 24,176.0 -6.92%
May, 2024 $17.26 $15.20 $2.06 28,901.0 -0.68%
Apr, 2024 $16.89 $15.30 $1.59 14,944.0 -5.76%
Mar, 2024 $18.53 $14.73 $3.80 77,460.0 +8.35%
Feb, 2024 $17.89 $14.76 $3.13 52,446.0 -12.20%
Jan, 2024 $17.87 $15.99 $1.88 56,408.0 +5.24%

Chicago Rivet & Machine Co. Stock (CVR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.45 $15.80 $2.65 49,943.0 +1.19%
Nov, 2023 $18.40 $15.16 $3.24 55,438.0 -4.39%
Oct, 2023 $18.49 $16.65 $1.84 22,482.0 -0.43%
Sep, 2023 $18.88 $16.80 $2.08 30,708.0 -5.14%
Aug, 2023 $26.19 $17.00 $9.19 164,776.0 -25.08%
Jul, 2023 $26.75 $24.30 $2.45 61,577.0 -3.56%
Jun, 2023 $28.00 $23.65 $4.35 79,734.0 +5.39%
May, 2023 $30.00 $24.24 $5.76 82,065.0 -18.67%
Apr, 2023 $30.76 $26.07 $4.69 75,063.0 +0.94%
Mar, 2023 $32.94 $25.40 $7.54 124,041.0 +0.27%
Feb, 2023 $30.59 $28.05 $2.54 64,836.0 +2.42%
Jan, 2023 $30.25 $28.00 $2.25 53,326.0 +1.08%
tools_accessories EML
$23.70
price down icon 2.07%
tools_accessories KMT
$19.11
price down icon 3.63%
$8.01
price down icon 1.72%
tools_accessories TKR
$60.09
price down icon 5.24%
tools_accessories TTC
$65.73
price down icon 2.94%
Cap:     |  Volume (24h):