NYSE · CVR

Chicago Rivet & Machine Co.

Industrials · Manufacturing - Tools & Accessories

$11.06

Up+$0.55 (+5.23%)

Updated Oct 7, 2026, 3:48 AM

SID Score

3.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · CVR

CVR price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 6, 2026

Daily close

View OHLC price history

CVR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 6, 2026	$10.25	$11.06	$10.25	$11.06	2.55K
Oct 5, 2026	$11.10	$11.10	$10.51	$10.51	1.78K
Oct 2, 2026	$11.2001	$11.2001	$11.2001	$11.2001	961.19
Oct 1, 2026	$11.44	$11.44	$10.8701	$10.8701	3.17K
Sep 30, 2026	$10.20	$11.095	$10.20	$10.95	4.77K
Sep 29, 2026	$10.05	$10.05	$10.05	$10.05	1.13K
Sep 28, 2026	$10.00	$10.20	$9.70	$10.151	3.03K
Sep 24, 2026	$10.2499	$10.2499	$10.2499	$10.2499	828.98
Sep 23, 2026	$10.10	$10.10	$10.03	$10.099	2.39K
Sep 22, 2026	$10.125	$10.25	$10.00	$10.0798	3.6K
Sep 21, 2026	$10.25	$10.25	$10.1369	$10.2452	5K
Sep 18, 2026	$10.23	$10.51	$10.23	$10.51	382.02
Sep 17, 2026	$9.984	$10.24	$9.875	$10.24	2.71K
Sep 16, 2026	$10.00	$10.00	$9.85	$9.85	1.46K
Sep 15, 2026	$9.85	$9.87	$9.7523	$9.87	1.55K
Sep 14, 2026	$9.92	$9.92	$9.92	$9.92	400.02
Sep 11, 2026	$10.25	$10.25	$10.01	$10.01	495.82
Sep 10, 2026	$10.00	$10.26	$10.00	$10.26	5.82K
Sep 9, 2026	$10.175	$10.175	$10.00	$10.00	3.23K
Sep 8, 2026	$10.055	$10.25	$10.05	$10.20	3.53K