Free Trial

Chicago Rivet & Machine (CVR) Stock Chart & Stock Price History

Chicago Rivet & Machine logo
$12.86 -0.39 (-2.94%)
Closing price 05/1/2025 04:10 PM Eastern
Extended Trading
$12.91 +0.05 (+0.39%)
As of 05/1/2025 04:15 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Chicago Rivet & Machine Stock Price Performance

5 Day
Performance
+26.08%
1 Month
Performance
+22.48%
3 Month
Performance
-31.99%
6 Month
Performance
-31.99%
Year-To-Date
Performance
-31.99%
1 Year
Performance
-31.99%
Receive CVR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chicago Rivet & Machine and its competitors with MarketBeat's FREE daily newsletter.

CVR Stock Chart for Friday, May, 2, 2025

Chicago Rivet & Machine Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$13.25$12.86
-2.94%
$12.86$12.86671 shs$12.47 million
04/30/2025$12.39$13.25
+6.94%
$13.25$13.251,273 shs$12.85 million
04/29/2025$11.92$12.39
+3.94%
$13.80$11.289,697 shs$12.02 million
04/28/2025$10.20$11.92
+16.86%
$12.00$9.949,774 shs$11.56 million
04/25/2025$9.20$10.20
+10.87%
$12.10$9.2614,039 shs$9.89 million
04/24/2025$9.30$9.20
-1.08%
$9.40$8.703,797 shs$8.92 million
04/23/2025$9.06$9.30
+2.65%
$9.30$8.801,261 shs$9.02 million
04/22/2025$8.64$9.06
+4.86%
$9.32$8.252,331 shs$8.79 million
04/21/2025$9.25$8.64
-6.59%
$9.49$8.641,935 shs$8.38 million
04/18/2025$9.25$9.25$9.25$9.25468 shs$8.97 million
04/17/2025$8.90$9.25
+3.93%
$9.25$9.25468 shs$8.97 million
04/16/2025$9.22$8.90
-3.47%
$8.90$8.902,212 shs$8.63 million
04/15/2025$9.06$9.22
+1.77%
$9.22$8.901,556 shs$8.94 million
04/14/2025$9.80$9.06
-7.55%
$9.41$8.936,446 shs$8.79 million
04/11/2025$9.50$9.80
+3.16%
$9.98$9.4119,021 shs$9.51 million
04/10/2025$10.40$9.50
-8.65%
$10.07$9.501,585 shs$9.22 million
04/09/2025$9.96$10.40
+4.42%
$10.40$9.505,892 shs$10.09 million
04/09/2025$9.96$10.40
+4.42%
$10.40$9.505,892 shs$10.09 million
04/08/2025$10.55$9.96
-5.59%
$10.55$9.7211,148 shs$9.66 million
04/08/2025$10.55$9.96
-5.59%
$10.55$9.7211,148 shs$9.66 million
04/07/2025$10.30$10.55
+2.43%
$10.55$9.9810,551 shs$10.23 million
04/04/2025$10.60$10.30
-2.83%
$10.80$9.8510,198 shs$9.99 million
04/03/2025$11.27$10.60
-5.94%
$10.80$10.573,538 shs$10.28 million
04/02/2025$10.50$11.27
+7.33%
$11.28$10.256,468 shs$10.93 million
04/01/2025$10.89$10.50
-3.58%
$11.50$10.088,305 shs$10.19 million
03/31/2025$13.58$10.89
-19.81%
$12.95$10.8911,805 shs$10.56 million

This page (NYSEAMERICAN:CVR) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners