CVR - CHICAGO RIVET & MACHINE CO
10.85
0.080 0.737%
Share volume: 1,384
Last Updated: 04-17-2026
Machinery/Metalworking Machinery & Equipment:
0.24%
PREVIOUS CLOSE
CHG
CHG%
$10.77
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $11.00 | $11.00 | $11.00 | $11.00 | $10.85 | $10.85 | $10.85 | $10.85 | 1,384 | $1,383.00 |
| 04-16-2026 | $10.75 | $10.75 | $11.25 | $11.25 | $10.75 | $10.75 | $10.77 | $10.77 | 4,610 | $4,610.00 |
| 04-14-2026 | $10.65 | $10.65 | $10.95 | $10.95 | $10.65 | $10.65 | $10.95 | $10.95 | 255 | $255.00 |
| 04-13-2026 | $10.50 | $10.50 | $10.50 | $10.50 | $10.25 | $10.25 | $10.25 | $10.25 | 2,358 | $2,358.00 |
| 04-10-2026 | $10.30 | $10.30 | $10.41 | $10.41 | $10.11 | $10.11 | $10.11 | $10.11 | 4,846 | $4,846.00 |
| 04-09-2026 | $10.30 | $10.30 | $10.70 | $10.70 | $10.25 | $10.25 | $10.26 | $10.26 | 8,310 | $8,310.00 |
| 04-08-2026 | $10.24 | $10.24 | $10.34 | $10.34 | $10.06 | $10.06 | $10.06 | $10.06 | 2,659 | $2,659.00 |
| 04-07-2026 | $10.00 | $10.00 | $10.01 | $10.01 | $10.00 | $10.00 | $10.01 | $10.01 | 2,050 | $2,050.00 |
| 04-06-2026 | $10.21 | $10.21 | $10.22 | $10.22 | $9.98 | $9.98 | $9.98 | $9.98 | 2,084 | $2,084.00 |