2m 2m 2m 2m 2m 2m 2m
Chicago Rivet &M (CVR)
NYSE
$11.23+$0.02 (+0.22%)
Price as of Oct 02, 2026 4:10 PM EDT- $10.8MMarket Cap
- 10.23%1-Year Change
- Tools & AccessoriesIndustry
Chicago Rivet &M (CVR)
$11.23+$0.02 (+0.22%)
- 1 Month+10.89%Low Price$9.85High Price$11.20
- 3 Months+8.45%Low Price$9.75High Price$11.20
- 1 Year+10.23%Low Price$8.67High Price$14.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 11.20 | 11.20 | 11.20 | 11.20 | +3.04% | 961 |
10/01/2026 | 11.44 | 11.44 | 10.87 | 10.87 | -0.73% | 3,170 |
09/30/2026 | 10.20 | 11.10 | 10.20 | 10.95 | +8.96% | 4,770 |
09/29/2026 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | 1,129 |
09/28/2026 | 10.00 | 10.20 | 9.70 | 10.15 | -0.96% | 3,032 |
09/24/2026 | 10.25 | 10.25 | 10.25 | 10.25 | +1.49% | 828 |
09/23/2026 | 10.10 | 10.10 | 10.03 | 10.10 | +0.19% | 2,391 |
09/22/2026 | 10.13 | 10.25 | 10.00 | 10.08 | -1.61% | 3,601 |
09/21/2026 | 10.25 | 10.25 | 10.14 | 10.25 | -2.52% | 5,000 |
09/18/2026 | 10.23 | 10.51 | 10.23 | 10.51 | +2.64% | 382 |
09/17/2026 | 9.98 | 10.24 | 9.88 | 10.24 | +3.96% | 2,714 |
09/16/2026 | 10.00 | 10.00 | 9.85 | 9.85 | -0.20% | 1,456 |
09/15/2026 | 9.85 | 9.87 | 9.75 | 9.87 | -0.50% | 1,548 |
09/14/2026 | 9.92 | 9.92 | 9.92 | 9.92 | -0.90% | 400 |
09/11/2026 | 10.25 | 10.25 | 10.01 | 10.01 | -2.44% | 495 |
09/10/2026 | 10.00 | 10.26 | 10.00 | 10.26 | +2.60% | 5,816 |
09/09/2026 | 10.18 | 10.18 | 10.00 | 10.00 | -1.96% | 3,232 |
09/08/2026 | 10.06 | 10.25 | 10.05 | 10.20 | -0.49% | 3,534 |
09/04/2026 | 10.22 | 10.26 | 10.15 | 10.25 | +0.44% | 21,052 |
09/03/2026 | 10.20 | 10.25 | 10.17 | 10.21 | +1.04% | 14,601 |
09/02/2026 | 10.25 | 10.25 | 10.08 | 10.10 | -3.44% | 8,346 |
09/01/2026 | 10.46 | 10.46 | 10.46 | 10.46 | -0.14% | 503 |
08/31/2026 | 10.95 | 10.95 | 10.48 | 10.48 | +2.29% | 3,117 |
08/28/2026 | 10.00 | 10.25 | 10.00 | 10.24 | +1.39% | 3,833 |
08/27/2026 | 10.00 | 10.10 | 10.00 | 10.10 | -2.32% | 1,493 |
08/26/2026 | 9.90 | 10.34 | 9.85 | 10.34 | +3.74% | 926 |
08/25/2026 | 9.78 | 9.97 | 9.78 | 9.97 | -0.43% | 1,056 |
08/24/2026 | 10.06 | 10.20 | 10.01 | 10.01 | -3.29% | 2,221 |
08/21/2026 | 10.35 | 10.35 | 10.35 | 10.35 | +4.23% | 407 |
08/19/2026 | 9.80 | 10.04 | 9.80 | 9.93 | -2.45% | 3,433 |
08/17/2026 | 10.18 | 10.18 | 10.18 | 10.18 | -1.46% | 746 |
08/14/2026 | 10.25 | 10.33 | 9.99 | 10.33 | 0.00% | 3,772 |
08/13/2026 | 10.10 | 10.33 | 10.10 | 10.33 | +2.28% | 2,399 |
08/12/2026 | 10.20 | 10.20 | 10.10 | 10.10 | -1.94% | 1,656 |
08/10/2026 | 10.46 | 10.46 | 10.30 | 10.30 | -2.90% | 1,620 |
08/07/2026 | 10.90 | 10.90 | 10.61 | 10.61 | +2.22% | 830 |
08/06/2026 | 10.22 | 10.69 | 10.22 | 10.38 | -0.22% | 4,700 |
08/06/2026 |
-$1.02 Earnings | |||||
08/05/2026 | 10.27 | 10.40 | 10.27 | 10.40 | +3.90% | 3,068 |
08/04/2026 | 9.95 | 10.30 | 9.95 | 10.01 | -4.12% | 6,970 |
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 |