Get the Stockscreener App
15.45
1.91%
0.29
Pre-market:
14.95
-0.50
-3.24%
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 January 30, 2025, is $15.45.
- 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 $15.45 now.
- The 52-week high stock price for CVR is $22.27, representing a 44.14% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for CVR is $13.81, indicating a -10.61% decrease from the current share price, occurred on July 01, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $16.64 | $13.88 | $2.76 | 18,757.0 | +1.91% |
| Jan 29, 2025 | $15.25 | $15.16 | $0.09 | 1,265.0 | -0.59% |
| Jan 27, 2025 | $15.32 | $15.24 | $0.0751 | 1,186.0 | -2.58% |
| Jan 24, 2025 | $15.74 | $15.65 | $0.086 | 1,497.0 | +0.22% |
| Jan 23, 2025 | $15.62 | $15.50 | $0.12 | 592.0 | +0.77% |
| Jan 22, 2025 | $15.56 | $15.50 | $0.06 | 845.0 | +0.45% |
| Jan 21, 2025 | $15.50 | $15.39 | $0.1112 | 698.0 | -0.45% |
| Jan 17, 2025 | $15.70 | $15.50 | $0.20 | 2,911.0 | -2.76% |
| Jan 16, 2025 | $15.94 | $15.50 | $0.4399 | 1,318.0 | +0.25% |
| Jan 15, 2025 | $15.90 | $15.90 | $0.00 | 695.0 | +1.24% |
| Jan 14, 2025 | $15.70 | $15.50 | $0.2045 | 1,679.0 | -1.03% |
| Jan 13, 2025 | $15.87 | $15.50 | $0.3674 | 1,933.0 | +0.43% |
| Jan 08, 2025 | $15.90 | $15.55 | $0.35 | 2,185.0 | -3.34% |
| Jan 06, 2025 | $16.35 | $16.35 | $0.00 | 429.0 | +3.00% |
| Jan 03, 2025 | $15.87 | $15.58 | $0.29 | 706.0 | +2.06% |
| Jan 02, 2025 | $15.55 | $15.55 | $0.00 | 570.0 | -1.83% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $16.64 | $13.88 | $2.76 | 56,023.0 | -2.46% |
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% |
1.63%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):