CVR - CHICAGO RIVET & MACHINE CO
10.2
1.000 9.804%
Share volume: 14,039
Last Updated: 04-25-2025
Machinery/Metalworking Machinery & Equipment:
0.59%
PREVIOUS CLOSE
CHG
CHG%
$9.20
1.00
0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-25-2025 | $9.26 | $9.26 | $12.10 | $12.10 | $9.26 | $9.26 | $10.20 | $10.20 | 14,039 | $14,039.00 |
| 04-24-2025 | $9.00 | $9.00 | $9.40 | $9.40 | $8.70 | $8.70 | $9.20 | $9.20 | 3,797 | $3,797.00 |
| 04-23-2025 | $8.80 | $8.80 | $9.30 | $9.30 | $8.80 | $8.80 | $9.30 | $9.30 | 1,261 | $1,261.00 |
| 04-22-2025 | $9.26 | $9.26 | $9.32 | $9.32 | $8.25 | $8.25 | $9.06 | $9.06 | 2,343 | $2,343.00 |
| 04-21-2025 | $9.00 | $9.00 | $9.49 | $9.49 | $8.64 | $8.64 | $8.64 | $8.64 | 1,935 | $1,935.00 |
| 04-17-2025 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 468 | $468.00 |
| 04-16-2025 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 2,212 | $2,212.00 |
| 04-15-2025 | $9.06 | $9.06 | $9.22 | $9.22 | $8.90 | $8.90 | $9.22 | $9.22 | 1,556 | $1,556.00 |
| 04-14-2025 | $9.37 | $9.37 | $9.41 | $9.41 | $8.93 | $8.93 | $9.06 | $9.06 | 6,446 | $6,446.00 |
