Get the Stockscreener App
9.52
1.86%
-0.18
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 September 04, 2025, is $9.52.
- 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 $9.52 now.
- The 52-week high stock price for CVR is $22.27, representing a 133.93% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for CVR is $8.15, indicating a -14.39% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2025 | $9.52 | $9.52 | $0.00 | 311.0 | -1.86% |
| Sep 03, 2025 | $9.89 | $9.38 | $0.5092 | 4,707.0 | -0.51% |
| Sep 02, 2025 | $9.75 | $9.74 | $0.005 | 1,128.0 | +0.00% |
| Aug 29, 2025 | $9.75 | $9.50 | $0.25 | 924.0 | -3.27% |
| Aug 28, 2025 | $10.12 | $10.04 | $0.08 | 1,410.0 | +0.00% |
| Aug 27, 2025 | $10.08 | $10.08 | $0.00 | 297.0 | -4.00% |
| Aug 26, 2025 | $10.50 | $10.50 | $0.00 | 721.0 | -5.01% |
| Aug 25, 2025 | $11.25 | $10.50 | $0.75 | 1,482.0 | +0.49% |
| Aug 22, 2025 | $11.00 | $10.94 | $0.06 | 1,018.0 | +2.42% |
| Aug 21, 2025 | $10.80 | $10.19 | $0.61 | 2,195.0 | -1.24% |
| Aug 20, 2025 | $11.35 | $10.88 | $0.475 | 1,953.0 | +2.59% |
| Aug 19, 2025 | $10.60 | $10.30 | $0.30 | 876.0 | -4.59% |
| Aug 18, 2025 | $11.56 | $11.11 | $0.45 | 3,403.0 | -7.42% |
| Aug 12, 2025 | $12.00 | $12.00 | $0.00 | 440.0 | -1.03% |
| Aug 11, 2025 | $12.75 | $12.12 | $0.625 | 997.0 | -7.72% |
| Aug 07, 2025 | $13.14 | $13.14 | $0.00 | 542.0 | +2.86% |
| Aug 06, 2025 | $12.78 | $12.78 | $0.00 | 197.0 | +4.29% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $9.89 | $9.38 | $0.5092 | 6,457.0 | -2.36% |
| Aug, 2025 | $13.14 | $9.50 | $3.64 | 19,995.0 | -23.17% |
| Jul, 2025 | $13.25 | $11.13 | $2.12 | 52,046.0 | +3.76% |
| Jun, 2025 | $14.90 | $11.53 | $3.37 | 84,926.0 | -2.32% |
| 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% |
4.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):