Chicago Rivet & Machine Co (CVR) Historical Stock Data
Historical Data
In the past 30 trading days, CVR is up 1.15% a day on average. There have been 20 days where Chicago Rivet & Machine Co closed green and 10 days where CVR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 13.25 | 13.25 | ↑$0.00 (0.00%) | 13.25 | 13.25 | 1.27K |
| 2025-04-29 | 11.82 | 12.39 | ↑$0.57 (4.78%) | 11.28 | 13.50 | 9.70K |
| 2025-04-28 | 10.25 | 11.92 | ↑$1.67 (16.26%) | 10.21 | 12.00 | 9.77K |
| 2025-04-25 | 9.26 | 10.20 | ↑$0.94 (10.14%) | 9.26 | 11.00 | 14.04K |
| 2025-04-24 | 9.00 | 9.20 | ↑$0.21 (2.28%) | 8.70 | 9.40 | 3.80K |
| 2025-04-23 | 8.80 | 9.30 | ↑$0.50 (5.68%) | 8.80 | 9.30 | 1.26K |
| 2025-04-22 | 9.26 | 9.06 | ↓$0.20 (-2.16%) | 8.25 | 9.32 | 2.33K |
| 2025-04-21 | 9.00 | 8.64 | ↓$0.36 (-4.00%) | 8.64 | 9.49 | 1.94K |
| 2025-04-17 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.25 | 9.25 | 468 |
| 2025-04-16 | 8.90 | 8.90 | ↑$0.00 (0.00%) | 8.90 | 8.90 | 2.21K |
| 2025-04-15 | 9.06 | 9.22 | ↑$0.16 (1.73%) | 8.90 | 9.22 | 1.56K |
| 2025-04-14 | 9.37 | 9.06 | ↓$0.31 (-3.31%) | 8.93 | 9.41 | 6.45K |
| 2025-04-11 | 9.41 | 9.80 | ↑$0.39 (4.10%) | 9.41 | 9.98 | 19.02K |
| 2025-04-10 | 10.07 | 9.50 | ↓$0.57 (-5.66%) | 9.50 | 10.07 | 1.59K |
| 2025-04-09 | 9.75 | 10.40 | ↑$0.65 (6.67%) | 9.50 | 10.40 | 5.89K |
| 2025-04-08 | 10.04 | 9.96 | ↓$0.08 (-0.78%) | 9.72 | 10.55 | 11.15K |
| 2025-04-07 | 9.98 | 10.55 | ↑$0.57 (5.71%) | 9.98 | 10.55 | 10.55K |
| 2025-04-04 | 10.25 | 10.30 | ↑$0.05 (0.49%) | 9.85 | 10.80 | 10.20K |
| 2025-04-03 | 10.57 | 10.60 | ↑$0.03 (0.30%) | 10.57 | 10.80 | 3.54K |
| 2025-04-02 | 10.25 | 11.27 | ↑$1.02 (9.95%) | 10.25 | 11.28 | 6.47K |
| 2025-04-01 | 10.89 | 10.50 | ↓$0.39 (-3.58%) | 10.08 | 11.50 | 8.31K |
| 2025-03-31 | 12.95 | 10.89 | ↓$2.06 (-15.91%) | 10.89 | 12.95 | 11.81K |
| 2025-03-28 | 13.22 | 13.58 | ↑$0.36 (2.72%) | 13.12 | 13.58 | 3.31K |
| 2025-03-27 | 14.14 | 14.14 | ↑$0.00 (0.00%) | 14.14 | 14.14 | 692 |
| 2025-03-26 | 13.48 | 13.80 | ↑$0.32 (2.37%) | 13.30 | 13.85 | 2.64K |
| 2025-03-25 | 13.26 | 13.35 | ↑$0.09 (0.68%) | 13.26 | 13.65 | 2.45K |
| 2025-03-24 | 13.70 | 13.40 | ↓$0.30 (-2.19%) | 13.11 | 13.70 | 1.11K |
| 2025-03-21 | 13.80 | 13.62 | ↓$0.18 (-1.30%) | 13.60 | 13.80 | 1.66K |
| 2025-03-20 | 13.70 | 13.62 | ↓$0.08 (-0.58%) | 13.62 | 13.72 | 1.45K |
| 2025-03-19 | 14.01 | 14.01 | ↑$0.00 (0.00%) | 14.01 | 14.01 | 365 |
Create an account or log in to view more rows.
$CVR id rather have a dip then rip than a gap and crap
$CVR Buying again tomorrow.
$CVR love cooking these little bears on here
$CVR Markets about as efficient as a retirement home
$CVR let’s go!! Squeeze time
$CVR we going up from here
$CVR nearing a decent swing entry point
$CVR I’m selling y’all have fun bag holding
$CVR good times
$CVR Bears go home!