Skip to main content
CVR logo

Chicago Rivet & Machine Co.

CVRNYSEAMERICANIndustrialsTools & Accessories

$11.28Today:- (-)1Y +14.37%

As of Oct 16, 2026 close

Market cap
$10.90M
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.53%
52-week range
$8.50$15.00
Volume (live)
-
Avg. volume (3M)
2.82K

Chicago Rivet & Machine Co. (CVR) Historical Stock Prices

Analyze Chicago Rivet & Machine Co. (CVR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chicago Rivet & Machine Co. (CVR) Interactive Price Chart

Interactive historical price chart showing Chicago Rivet & Machine Co. stock price movements and trends across multiple time periods.

Loading chart...

CVR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CVR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202611.2811.2811.2811.2811.28N/A
Oct 15, 202611.2811.2811.2811.2811.28N/A
Oct 14, 202612.0012.0011.2811.2811.281.44K
Oct 13, 202611.0011.6211.0011.5011.502.06K
Oct 12, 202610.1511.7510.1510.9810.983.78K
Oct 9, 202611.2811.2811.1611.2011.205.35K
Oct 8, 202611.1511.8211.1511.5711.571.24K
Oct 7, 202610.8510.8510.8510.8510.851.00K
Oct 6, 202610.2511.0610.2511.0611.062.55K
Oct 5, 202611.1011.1010.5110.5110.511.69K
Oct 2, 202611.2011.2011.2011.2011.20961
Oct 1, 202611.4411.4410.8710.8710.873.17K
Sep 30, 202610.2011.1010.2010.9510.954.77K
Sep 29, 202610.0510.0510.0510.0510.051.13K
Sep 28, 202610.0010.209.7010.1510.153.03K
Sep 25, 202610.2510.2510.2510.2510.25N/A
Sep 24, 202610.2510.2510.2510.2510.25828
Sep 23, 202610.1010.1010.0310.1010.102.39K
Sep 22, 202610.1310.2510.0010.0810.083.60K
Sep 21, 202610.2510.2510.1410.2410.255.00K
Sep 18, 202610.2310.5110.2310.5110.51382
Sep 17, 20269.9810.249.8810.2410.242.71K
Sep 16, 202610.0010.009.859.859.851.46K
Sep 15, 20269.859.879.759.879.871.55K
Sep 14, 20269.929.929.929.929.92400
Sep 11, 202610.2510.2510.0110.0110.01495
Sep 10, 202610.0010.2610.0010.2610.265.82K
Sep 9, 202610.1810.1810.0010.0010.003.23K
Sep 8, 202610.0510.2510.0510.2010.203.53K
Sep 4, 202610.2210.2610.1510.2510.2521.05K
Sep 3, 202610.2010.2510.1710.2110.2114.60K
Sep 2, 202610.2510.2510.0710.1010.108.35K
Sep 1, 202610.4610.4610.4610.4610.46503
Aug 31, 202610.9510.9510.4710.4710.473.12K
Aug 28, 202610.0010.2510.0010.2410.243.83K
Aug 27, 202610.0010.1010.0010.1010.101.49K
Aug 26, 20269.9010.349.8510.3410.34926
Aug 25, 20269.789.979.789.979.971.06K
Aug 24, 202610.0610.2010.0110.0110.011.72K
Aug 21, 202610.3510.3510.3510.3510.35407
Aug 20, 20269.939.939.939.939.93N/A
Aug 19, 20269.8010.049.809.939.933.41K
Aug 18, 202610.1810.1810.1810.1810.18N/A
Aug 17, 202610.1810.1810.1810.1810.18746
Aug 14, 202610.2410.339.9910.3310.333.77K
Aug 13, 202610.1010.3310.1010.3310.332.40K
Aug 12, 202610.2010.2010.1010.1010.101.66K
Aug 11, 202610.3010.3010.3010.3010.30N/A
Aug 10, 202610.4610.4610.3010.3010.301.62K
Aug 7, 202610.9010.9010.6110.6110.61830
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.