13.78
price up icon1.40%   0.19
after-market After Hours: 13.78
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 June 06, 2025, is $13.78.
  • 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 $13.78 now.
  • The 52-week high stock price for CVR is $22.27, representing a 61.61% increase from the current share price, occurred on November 06, 2024.
  • The 52-week low stock price for CVR is $8.15, indicating a -40.86% decrease from the current share price, occurred on May 07, 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
Jun 06, 2025 $14.49 $12.72 $1.77 5,008.0 +1.40%
Jun 05, 2025 $13.59 $13.45 $0.14 929.0 -0.80%
Jun 04, 2025 $13.75 $13.09 $0.66 2,165.0 -1.01%
Jun 03, 2025 $13.84 $13.28 $0.5591 3,064.0 -0.72%
Jun 02, 2025 $14.90 $12.52 $2.38 8,505.0 +11.34%
May 30, 2025 $12.98 $11.89 $1.09 3,681.0 +1.54%
May 29, 2025 $12.33 $11.89 $0.44 1,448.0 +8.43%
May 28, 2025 $11.37 $11.37 $0.00 356.0 -2.39%
May 27, 2025 $11.94 $11.11 $0.8363 3,482.0 +1.13%
May 23, 2025 $11.75 $10.97 $0.78 4,536.0 -0.02%
May 22, 2025 $11.73 $11.52 $0.2078 2,334.0 -6.55%
May 21, 2025 $12.33 $11.52 $0.8099 1,479.0 +6.48%
May 20, 2025 $12.63 $11.58 $1.05 3,699.0 +0.52%
May 19, 2025 $11.52 $11.20 $0.32 1,398.0 +6.96%
May 16, 2025 $10.77 $10.77 $0.00 424.0 -4.01%
May 15, 2025 $11.43 $10.27 $1.16 4,466.0 +0.18%
May 14, 2025 $11.20 $11.20 $0.00 1,037.0 -0.09%
May 13, 2025 $11.25 $11.21 $0.0402 3,077.0 +0.18%
May 12, 2025 $11.65 $11.19 $0.46 3,299.0 -1.32%
May 09, 2025 $11.34 $10.48 $0.8599 5,489.0 +4.23%

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
Jun, 2025 $14.90 $12.52 $2.38 24,679.0 +10.06%
May, 2025 $14.24 $8.15 $6.09 109,613.0 -5.51%
Apr, 2025 $13.80 $8.25 $5.55 130,753.0 +21.67%
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
$23.58
price up icon 6.22%
$7.35
price down icon 0.81%
tools_accessories KMT
$21.93
price up icon 0.55%
tools_accessories TKR
$71.79
price up icon 1.47%
tools_accessories TTC
$68.51
price down icon 6.53%
Cap:     |  Volume (24h):