S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Chicago Rivet &M (CVR)

NYSE

$10.35+$0.10 (+0.98%)

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

$9.3M
Market Cap
-25.18%
1-Year Change
Tools & Accessories
Industry

1 Month
-7.66%

Low Price$9.50

High Price$11.40
3 Months
-29.41%

Low Price$9.50

High Price$14.52
1 Year
-25.18%

Low Price$8.71

High Price$14.66

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
03/03/2026	13.89	14.60	13.89	13.89	0.00%	3,499
03/02/2026	13.57	14.06	13.29	13.89	+3.11%	5,765
02/27/2026	14.02	14.02	13.47	13.47	-3.57%	1,297
02/26/2026	14.21	14.30	13.78	13.97	-1.82%	1,343
02/25/2026	13.48	14.23	13.48	14.23	+1.49%	1,247
02/24/2026	14.22	14.28	13.48	14.02	+0.36%	14,980
02/23/2026	14.15	14.47	13.97	13.97	+0.14%	2,589
02/20/2026	13.71	13.95	13.71	13.95	-0.07%	646
02/19/2026	13.22	13.96	13.22	13.96	+2.75%	3,779
02/18/2026	13.57	13.65	13.57	13.59	+2.75%	626
02/17/2026	13.96	13.96	13.22	13.22	-5.22%	1,780
02/13/2026	13.47	13.95	13.47	13.95	+4.72%	1,734
02/12/2026	13.59	13.92	13.32	13.32	-4.51%	1,487
02/11/2026	13.28	13.95	13.28	13.95	+2.72%	1,971
02/10/2026	13.39	13.61	13.39	13.58	+0.55%	6,704
02/09/2026	13.30	13.51	13.30	13.51	-0.41%	918
02/05/2026	13.35	13.56	13.35	13.56	+2.95%	1,408
02/03/2026	12.79	13.27	12.79	13.17	+4.02%	1,694
02/02/2026	12.57	13.42	12.57	12.66	-3.50%	3,141
01/30/2026	13.07	13.48	12.73	13.12	-3.93%	8,059
01/29/2026	14.23	14.23	13.52	13.66	-2.36%	2,149
01/28/2026	13.16	13.99	13.16	13.99	+3.16%	7,221
01/27/2026	13.36	13.82	12.73	13.56	+5.51%	5,800
01/26/2026	12.97	13.55	12.85	12.85	-3.88%	1,509
01/23/2026	13.25	13.87	13.02	13.37	-3.25%	7,766
01/22/2026	12.17	13.82	12.17	13.82	+3.51%	7,202
01/21/2026	13.73	13.96	13.35	13.35	-4.43%	2,406
01/20/2026	13.75	13.97	13.75	13.97	-0.78%	2,615
01/16/2026	14.28	14.28	14.08	14.08	-2.69%	3,735
01/15/2026	14.19	14.47	13.99	14.47	-1.09%	6,399
01/14/2026	14.56	14.71	14.55	14.63	+5.07%	2,461
01/13/2026	13.68	13.97	13.68	13.92	-3.51%	1,420
01/12/2026	14.28	14.47	14.12	14.43	+1.12%	2,972
01/09/2026	14.20	14.43	14.12	14.27	-1.58%	5,734
01/08/2026	13.93	14.54	13.80	14.50	+3.05%	7,119
01/07/2026	14.07	14.07	13.72	14.07	+0.71%	2,962
01/06/2026	13.57	13.97	13.38	13.97	+0.21%	13,806
01/05/2026	13.97	14.22	12.99	13.94	-0.21%	7,183
01/02/2026	14.02	14.02	13.32	13.97	+0.65%	3,780