Chicago Rivet & Machine Co. CVR
AMEX · United States · Producer Manufacturing
$10.950.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.95 | 0.00% | $10.20 | $11.10 | $10.75 | 346 |
| 2026-09-30 | $10.95 | +8.96% | $10.20 | $11.10 | $10.20 | 4.80K |
| 2026-09-29 | $10.05 | -0.99% | $10.05 | $10.05 | $10.05 | 1.10K |
| 2026-09-28 | $10.15 | -0.98% | $10.00 | $10.20 | $9.70 | 3.00K |
| 2026-09-25 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-09-24 | $10.25 | +1.49% | $10.25 | $10.25 | $10.25 | 800 |
| 2026-09-23 | $10.10 | +0.20% | $10.10 | $10.10 | $10.03 | 2.40K |
| 2026-09-22 | $10.08 | -1.66% | $10.13 | $10.25 | $10.00 | 3.60K |
| 2026-09-21 | $10.25 | -2.47% | $10.25 | $10.25 | $10.14 | 5.00K |
| 2026-09-18 | $10.51 | +2.64% | $10.23 | $10.51 | $10.23 | 400 |
| 2026-09-17 | $10.24 | +3.96% | $9.98 | $10.24 | $9.88 | 2.70K |
| 2026-09-16 | $9.85 | -0.20% | $10.00 | $10.00 | $9.85 | 1.50K |
| 2026-09-15 | $9.87 | -0.50% | $9.85 | $9.87 | $9.75 | 1.50K |
| 2026-09-14 | $9.92 | -0.90% | $9.92 | $9.92 | $9.92 | 400 |
| 2026-09-11 | $10.01 | -2.44% | $10.25 | $10.25 | $10.01 | 500 |
| 2026-09-10 | $10.26 | +2.60% | $10.00 | $10.26 | $10.00 | 5.80K |
| 2026-09-09 | $10.00 | -1.96% | $10.18 | $10.18 | $10.00 | 3.20K |
| 2026-09-08 | $10.20 | -0.49% | $10.06 | $10.25 | $10.05 | 3.50K |
| 2026-09-04 | $10.25 | +0.39% | $10.22 | $10.26 | $10.15 | 21.10K |
| 2026-09-03 | $10.21 | +1.09% | $10.20 | $10.25 | $10.17 | 14.60K |
| 2026-09-02 | $10.10 | -3.44% | $10.25 | $10.25 | $10.08 | 8.30K |
| 2026-09-01 | $10.46 | -0.19% | $10.46 | $10.46 | $10.46 | 500 |
| 2026-08-31 | $10.48 | +2.34% | $10.95 | $10.95 | $10.48 | 3.10K |
| 2026-08-28 | $10.24 | +1.39% | $10.00 | $10.25 | $10.00 | 3.80K |
| 2026-08-27 | $10.10 | -2.32% | $10.00 | $10.10 | $10.00 | 1.50K |
| 2026-08-26 | $10.34 | +3.71% | $9.90 | $10.34 | $9.85 | 900 |
| 2026-08-25 | $9.97 | -0.40% | $9.78 | $9.97 | $9.78 | 1.10K |
| 2026-08-24 | $10.01 | -3.29% | $10.06 | $10.20 | $10.01 | 2.20K |
| 2026-08-21 | $10.35 | +4.23% | $10.35 | $10.35 | $10.35 | 400 |
| 2026-08-20 | $9.93 | 0.00% | $9.93 | $9.93 | $9.93 | 0 |
| 2026-08-19 | $9.93 | -2.46% | $9.80 | $10.04 | $9.80 | 3.40K |
| 2026-08-18 | $10.18 | 0.00% | $10.18 | $10.18 | $10.18 | 0 |
| 2026-08-17 | $10.18 | -1.45% | $10.18 | $10.18 | $10.18 | 700 |
| 2026-08-14 | $10.33 | 0.00% | $10.25 | $10.33 | $9.99 | 3.80K |
| 2026-08-13 | $10.33 | +2.28% | $10.10 | $10.33 | $10.10 | 2.40K |
| 2026-08-12 | $10.10 | -1.94% | $10.20 | $10.20 | $10.10 | 1.70K |
| 2026-08-11 | $10.30 | 0.00% | $10.30 | $10.30 | $10.30 | 0 |
| 2026-08-10 | $10.30 | -2.92% | $10.46 | $10.46 | $10.30 | 1.60K |
| 2026-08-07 | $10.61 | +2.22% | $10.90 | $10.90 | $10.61 | 800 |
| 2026-08-06 | $10.38 | -0.19% | $10.22 | $10.69 | $10.22 | 4.70K |
| 2026-08-05 | $10.40 | +3.90% | $10.27 | $10.40 | $10.27 | 3.10K |
| 2026-08-04 | $10.01 | -4.12% | $9.95 | $10.30 | $9.95 | 7.00K |
| 2026-08-03 | $10.44 | +0.38% | $10.44 | $10.44 | $10.44 | 600 |
| 2026-07-31 | $10.40 | -0.95% | $10.40 | $10.40 | $10.40 | 900 |
| 2026-07-30 | $10.50 | 0.00% | $10.50 | $10.50 | $10.50 | 0 |
| 2026-07-29 | $10.50 | +0.96% | $10.20 | $10.50 | $10.20 | 900 |
| 2026-07-28 | $10.40 | +0.39% | $10.40 | $10.40 | $10.00 | 3.90K |
| 2026-07-27 | $10.36 | +4.65% | $10.15 | $10.50 | $10.09 | 14.50K |
| 2026-07-24 | $9.90 | -2.46% | $9.90 | $9.90 | $9.90 | 300 |
| 2026-07-23 | $10.15 | -0.20% | $10.15 | $10.15 | $10.15 | 1.10K |
| 2026-07-22 | $10.17 | +4.31% | $9.90 | $10.17 | $9.90 | 1.20K |
| 2026-07-21 | $9.75 | -2.01% | $9.90 | $9.97 | $9.75 | 1.00K |
| 2026-07-20 | $9.95 | -1.49% | $10.18 | $10.18 | $9.95 | 2.50K |
| 2026-07-17 | $10.10 | +2.85% | $9.60 | $10.27 | $9.60 | 3.60K |
| 2026-07-16 | $9.82 | -2.77% | $10.26 | $10.26 | $9.59 | 4.40K |
| 2026-07-15 | $10.10 | +2.54% | $10.10 | $10.10 | $10.10 | 1.00K |
| 2026-07-14 | $9.85 | -1.01% | $9.90 | $10.40 | $9.85 | 4.00K |
| 2026-07-13 | $9.95 | -4.33% | $10.25 | $10.25 | $9.95 | 2.70K |
| 2026-07-10 | $10.40 | +4.52% | $9.98 | $10.40 | $9.80 | 1.30K |
| 2026-07-09 | $9.95 | -2.83% | $10.00 | $10.00 | $9.80 | 5.10K |
| 2026-07-08 | $10.24 | -0.58% | $10.18 | $10.24 | $10.02 | 2.00K |
| 2026-07-07 | $10.30 | +0.98% | $10.20 | $10.30 | $10.20 | 800 |
| 2026-07-06 | $10.20 | -1.26% | $10.20 | $10.20 | $10.03 | 700 |
| 2026-07-02 | $10.33 | -0.19% | $10.35 | $10.40 | $10.25 | 1.80K |
| 2026-07-01 | $10.35 | -0.58% | $10.30 | $10.38 | $10.30 | 1.30K |
| 2026-06-30 | $10.41 | +0.97% | $10.31 | $10.41 | $10.31 | 600 |
| 2026-06-29 | $10.31 | +0.29% | $10.30 | $10.31 | $10.30 | 1.30K |
| 2026-06-26 | $10.28 | 0.00% | $10.28 | $10.28 | $10.28 | 0 |
| 2026-06-25 | $10.28 | +2.49% | $10.50 | $10.50 | $10.28 | 2.80K |
| 2026-06-24 | $10.03 | -6.78% | $10.86 | $10.86 | $10.03 | 3.20K |
| 2026-06-23 | $10.76 | -1.56% | $10.54 | $10.76 | $10.54 | 600 |
| 2026-06-22 | $10.93 | -1.71% | $10.50 | $10.97 | $10.50 | 1.10K |
| 2026-06-18 | $11.12 | +4.61% | $11.12 | $11.12 | $11.12 | 600 |
| 2026-06-17 | $10.63 | +2.80% | $10.80 | $10.80 | $10.52 | 3.40K |
| 2026-06-16 | $10.34 | +1.37% | $9.75 | $10.70 | $9.75 | 5.40K |
| 2026-06-15 | $10.20 | +0.10% | $10.20 | $10.38 | $9.99 | 8.70K |
| 2026-06-12 | $10.19 | +1.90% | $10.25 | $10.25 | $10.15 | 3.70K |
| 2026-06-11 | $10.00 | -1.38% | $10.00 | $10.00 | $10.00 | 700 |
| 2026-06-10 | $10.14 | +6.62% | $9.88 | $10.52 | $9.88 | 2.80K |
| 2026-06-09 | $9.51 | -8.12% | $10.00 | $10.05 | $9.50 | 3.70K |
| 2026-06-08 | $10.35 | +1.47% | $10.01 | $10.70 | $10.01 | 4.10K |
| 2026-06-05 | $10.20 | -1.54% | $10.70 | $10.70 | $10.20 | 1.90K |
| 2026-06-04 | $10.36 | +1.07% | $10.50 | $10.50 | $10.36 | 1.50K |
| 2026-06-03 | $10.25 | 0.00% | $10.25 | $10.25 | $10.25 | 0 |
| 2026-06-02 | $10.25 | +5.13% | $10.01 | $10.53 | $10.00 | 9.10K |
| 2026-06-01 | $9.75 | +1.25% | $9.74 | $9.75 | $9.56 | 6.40K |
| 2026-05-29 | $9.63 | -3.70% | $9.80 | $9.80 | $9.25 | 4.50K |
| 2026-05-28 | $10.00 | +5.26% | $9.55 | $10.00 | $9.47 | 8.90K |
| 2026-05-27 | $9.50 | 0.00% | $9.50 | $9.57 | $9.50 | 5.10K |
| 2026-05-26 | $9.50 | -2.56% | $9.60 | $9.65 | $9.50 | 4.90K |