S&P 500$7,600.50
+1.48%
2m
DOW 30$53,178.41
+1.32%
2m
NASDAQ 100$28,776.80
+1.78%
2m
Russell 2000$296.22
+1.72%
2m
Russell 1000$414.59
+1.52%
2m
S&P 400$3,800.42
+1.11%
2m
S&P 600$1,798.18
+1.67%
2m

Chicago Rivet &M (CVR)

NYSE

$10.68+$0.24 (+2.25%)

Price as of Aug 03, 2026 4:10 PM EDT

$10.0M
Market Cap
-8.00%
1-Year Change
Tools & Accessories
Industry

1 Month
+1.09%

Low Price$9.75

High Price$10.50
3 Months
-4.31%

Low Price$9.50

High Price$11.40
1 Year
-8.00%

Low Price$8.67

High Price$14.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/03/2026	10.44	10.44	10.44	10.44	+0.38%	573
07/31/2026	10.40	10.40	10.40	10.40	-0.95%	893
07/29/2026	10.20	10.50	10.20	10.50	+0.96%	867
07/28/2026	10.40	10.40	10.00	10.40	+0.39%	3,889
07/27/2026	10.15	10.50	10.09	10.36	+4.65%	14,467
07/24/2026	9.90	9.90	9.90	9.90	-2.46%	267
07/23/2026	10.15	10.15	10.15	10.15	-0.20%	1,061
07/22/2026	9.90	10.17	9.90	10.17	+4.31%	1,166
07/21/2026	9.90	9.97	9.75	9.75	-2.01%	961
07/20/2026	10.18	10.18	9.95	9.95	-1.49%	2,461
07/17/2026	9.60	10.27	9.60	10.10	+2.80%	3,624
07/16/2026	10.26	10.26	9.59	9.82	-2.72%	4,384
07/15/2026	10.10	10.10	10.10	10.10	+2.54%	954
07/14/2026	9.90	10.40	9.85	9.85	-1.01%	3,974
07/13/2026	10.25	10.25	9.95	9.95	-4.33%	2,685
07/10/2026	9.98	10.40	9.80	10.40	+4.52%	1,293
07/09/2026	10.00	10.00	9.80	9.95	-2.83%	5,078
07/08/2026	10.18	10.24	10.02	10.24	-0.58%	1,966
07/07/2026	10.20	10.30	10.20	10.30	+0.98%	789
07/06/2026	10.20	10.20	10.03	10.20	-1.23%	727
07/02/2026	10.35	10.40	10.25	10.33	-0.22%	1,807
07/01/2026	10.30	10.38	10.30	10.35	-0.53%	1,279
06/30/2026	10.31	10.41	10.31	10.41	+0.92%	588
06/29/2026	10.30	10.31	10.30	10.31	+0.31%	1,342
06/25/2026	10.50	10.50	10.28	10.28	+2.53%	2,816
06/24/2026	10.86	10.86	10.03	10.03	-6.81%	3,171
06/23/2026	10.54	10.76	10.54	10.76	-1.58%	578
06/22/2026	10.50	10.97	10.50	10.93	-1.71%	1,071
06/18/2026	11.12	11.12	11.12	11.12	+4.66%	587
06/17/2026	10.80	10.80	10.52	10.63	+2.76%	3,449
06/16/2026	9.75	10.70	9.75	10.34	+1.37%	5,386
06/15/2026	10.20	10.38	9.99	10.20	+0.10%	8,748
06/12/2026	10.25	10.25	10.15	10.19	+1.90%	3,708
06/11/2026	10.00	10.00	10.00	10.00	-1.33%	747
06/10/2026	9.88	10.52	9.88	10.14	+6.57%	2,332
06/09/2026	10.00	10.05	9.50	9.51	-8.12%	3,732
06/08/2026	10.01	10.70	10.01	10.35	+1.51%	4,077
06/05/2026	10.70	10.70	10.20	10.20	-1.58%	1,946
06/04/2026	10.50	10.50	10.36	10.36	+1.07%	1,461
06/02/2026	10.01	10.53	10.00	10.25	+5.13%	9,103
06/01/2026	9.74	9.75	9.56	9.75	+1.30%	6,406
05/29/2026	9.80	9.80	9.25	9.63	-3.75%	4,468
05/28/2026	9.55	10.00	9.47	10.00	+5.26%	8,867
05/27/2026	9.50	9.57	9.50	9.50	+0.001%	5,075
05/26/2026	9.60	9.65	9.50	9.50	-2.56%	4,901
05/22/2026	9.75	9.76	9.40	9.75	+1.56%	16,243
05/21/2026	9.77	9.77	9.52	9.60	-3.90%	5,659
05/20/2026	9.75	9.99	9.52	9.99	+2.46%	4,119
05/19/2026	9.86	9.86	9.52	9.75	+2.42%	6,118
05/18/2026	9.35	9.82	9.35	9.52	-3.07%	2,126
05/15/2026	9.76	10.00	9.25	9.82	-0.59%	6,963
05/14/2026	9.95	9.95	9.88	9.88	+0.30%	880
05/13/2026	10.10	10.10	9.70	9.85	-2.48%	2,753
05/12/2026	10.25	10.25	10.10	10.10	+1.00%	1,514
05/11/2026	10.80	11.00	9.77	10.00	-12.28%	34,101
05/08/2026	11.40	11.40	11.40	11.40	+4.57%	2,062
05/08/2026	-$0.37 Earnings
05/07/2026	11.91	11.91	10.76	10.90	+1.32%	4,705
05/06/2026	11.66	11.66	10.76	10.76	+2.09%	6,939
05/05/2026	10.54	10.54	10.54	10.54	-5.04%	1,549
05/04/2026	11.00	11.10	11.00	11.10	+1.74%	996
05/01/2026	10.91	10.91	10.91	10.91	-4.30%	566
04/30/2026	11.15	11.40	11.10	11.40	+0.88%	911
04/29/2026	11.15	11.35	11.15	11.30	-4.24%	1,997
04/28/2026	11.48	11.80	11.20	11.80	+1.81%	7,675
04/27/2026	11.59	11.59	11.59	11.59	-2.03%	599
04/24/2026	11.62	11.83	11.62	11.83	+1.98%	3,352
04/23/2026	10.71	11.63	10.71	11.60	-3.25%	3,186
04/22/2026	10.88	11.99	10.75	11.99	+11.53%	8,353
04/21/2026	11.07	11.07	10.70	10.75	+0.84%	1,073
04/20/2026	11.08	11.08	10.66	10.66	-1.75%	2,585
04/17/2026	11.00	11.00	10.85	10.85	+0.74%	1,384
04/16/2026	10.75	11.25	10.75	10.77	-1.64%	4,610
04/14/2026	10.65	10.95	10.65	10.95	+6.83%	2,339
04/13/2026	10.50	10.50	10.25	10.25	+1.38%	2,358
04/10/2026	10.30	10.41	10.11	10.11	-1.46%	4,846
04/09/2026	10.30	10.70	10.25	10.26	+1.99%	8,310
04/08/2026	10.24	10.34	10.06	10.06	+0.50%	2,659
04/07/2026	10.00	10.01	10.00	10.01	+0.30%	2,050
04/06/2026	10.21	10.22	9.98	9.98	-2.54%	2,084
04/02/2026	10.12	10.24	9.74	10.24	+0.89%	1,969
04/01/2026	10.35	10.35	10.15	10.15	+2.01%	5,673
03/31/2026	9.75	9.95	9.75	9.95	+2.05%	2,148
03/30/2026	9.50	9.92	9.50	9.75	-2.69%	3,375
03/27/2026	11.06	11.06	9.71	10.02	-10.22%	6,204
03/26/2026	12.75	12.75	10.75	11.16	-12.48%	6,014
03/25/2026	12.71	13.33	12.71	12.75	+1.21%	2,808
03/24/2026	13.85	13.96	12.60	12.60	-9.35%	6,277
03/24/2026	-$1.20 Earnings
03/23/2026	13.51	14.15	13.51	13.90	-2.46%	1,950
03/20/2026	13.54	14.25	13.29	14.25	+3.64%	3,484
03/19/2026	14.05	14.05	13.67	13.75	-3.51%	4,642
03/17/2026	14.30	14.51	14.25	14.25	-1.72%	6,360
03/16/2026	14.50	14.50	14.50	14.50	+6.85%	1,404
03/12/2026	13.57	13.57	13.57	13.57	-3.14%	273
03/09/2026	14.01	14.01	14.01	14.01	-2.64%	531
03/06/2026	14.50	14.50	14.39	14.39	-0.69%	3,002
03/06/2026	$0.03 Dividend
03/05/2026	14.27	14.97	14.27	14.49	+3.71%	12,656
03/04/2026	13.52	14.22	13.52	13.97	+0.57%	1,076