CVR - CHICAGO RIVET & MACHINE CO
10.02
-1.140 -11.377%
Share volume: 6,204
Last Updated: 03-27-2026
Machinery/Metalworking Machinery & Equipment:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$11.16
-1.14
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $11.06 | $11.06 | $11.06 | $11.06 | $9.71 | $9.71 | $10.02 | $10.02 | 6,204 | $6,197.00 |
| 03-26-2026 | $12.75 | $12.75 | $12.75 | $12.75 | $10.75 | $10.75 | $11.16 | $11.16 | 6,014 | $6,014.00 |
| 03-25-2026 | $12.71 | $12.71 | $13.33 | $13.33 | $12.71 | $12.71 | $12.75 | $12.75 | 2,808 | $2,808.00 |
| 03-24-2026 | $13.85 | $13.85 | $13.96 | $13.96 | $12.60 | $12.60 | $12.60 | $12.60 | 6,277 | $6,277.00 |
| 03-23-2026 | $13.51 | $13.51 | $14.15 | $14.15 | $13.51 | $13.51 | $13.90 | $13.90 | 1,950 | $1,950.00 |
| 03-20-2026 | $13.54 | $13.54 | $14.25 | $14.25 | $13.29 | $13.29 | $14.25 | $14.25 | 3,484 | $3,484.00 |
| 03-19-2026 | $14.05 | $14.05 | $14.05 | $14.05 | $13.67 | $13.67 | $13.75 | $13.75 | 4,642 | $4,642.00 |
| 03-17-2026 | $14.30 | $14.30 | $14.51 | $14.51 | $14.25 | $14.25 | $14.25 | $14.25 | 308 | $308.00 |
| 03-16-2026 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 1,404 | $1,404.00 |