MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVR — Chicago Rivet & Machine Co.
NYSE AmericanChicago Rivet & Machine Co.
$11.20
+0.33(+3.04%)
- O
- 11.20
- H
- 11.20
- L
- 11.20
- V
- 960.18
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.20
Period Return+23.62%
Period High$15.00
Period Low$8.15
Avg Daily Volume3.7K
Total Trading Days365
CVR — Historical OHLCV Price & Volume Table
Apr 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.20 | $11.20 | $11.20 | $11.20 | +$0.33 | +3.04% | 960 | $11.22 | $11.20 $11.20 |
| Oct 1, 2026 | $11.44 | $11.44 | $10.87 | $10.87 | $-0.08 | -0.73% | 3,170 | $10.95 | $10.87 $11.44 |
| Sep 30, 2026 | $10.20 | $11.10 | $10.20 | $10.95 | +$0.90 | +8.96% | 4,771 | $10.65 | $10.20 $11.10 |
| Sep 29, 2026 | $10.05 | $10.05 | $10.05 | $10.05 | $-0.10 | -0.99% | 1,129 | $10.04 | $10.05 $10.05 |
| Sep 28, 2026 | $10.00 | $10.20 | $9.70 | $10.15 | $-0.10 | -0.96% | 3,032 | $10.03 | $9.70 $10.20 |
| Sep 24, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | +$0.15 | +1.49% | 829 | $10.15 | $10.25 $10.25 |
| Sep 23, 2026 | $10.10 | $10.10 | $10.03 | $10.10 | +$0.02 | +0.19% | 2,392 | $10.10 | $10.03 $10.10 |
| Sep 22, 2026 | $10.13 | $10.25 | $10.00 | $10.08 | $-0.17 | -1.61% | 3,601 | $10.17 | $10.00 $10.25 |
| Sep 21, 2026 | $10.25 | $10.25 | $10.14 | $10.25 | $-0.26 | -2.52% | 5,000 | $10.21 | $10.14 $10.25 |
| Sep 18, 2026 | $10.23 | $10.51 | $10.23 | $10.51 | +$0.27 | +2.64% | 382 | $10.38 | $10.23 $10.51 |
| Sep 17, 2026 | $9.98 | $10.24 | $9.88 | $10.24 | +$0.39 | +3.96% | 2,714 | $9.98 | $9.88 $10.24 |
| Sep 16, 2026 | $10.00 | $10.00 | $9.85 | $9.85 | $-0.02 | -0.20% | 1,456 | $9.96 | $9.85 $10.00 |
| Sep 15, 2026 | $9.85 | $9.87 | $9.75 | $9.87 | $-0.05 | -0.50% | 1,547 | $9.84 | $9.75 $9.87 |
| Sep 14, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | $-0.09 | -0.90% | 399 | $9.85 | $9.92 $9.92 |
| Sep 11, 2026 | $10.25 | $10.25 | $10.01 | $10.01 | $-0.25 | -2.44% | 496 | $10.11 | $10.01 $10.25 |
| Sep 10, 2026 | $10.00 | $10.26 | $10.00 | $10.26 | +$0.26 | +2.60% | 5,817 | $10.10 | $10.00 $10.26 |
| Sep 9, 2026 | $10.18 | $10.18 | $10.00 | $10.00 | $-0.20 | -1.96% | 3,232 | $10.08 | $10.00 $10.18 |
| Sep 8, 2026 | $10.06 | $10.25 | $10.05 | $10.20 | $-0.05 | -0.49% | 3,534 | $10.21 | $10.05 $10.25 |
| Sep 4, 2026 | $10.22 | $10.26 | $10.15 | $10.25 | +$0.05 | +0.44% | 21,053 | $10.23 | $10.15 $10.26 |
| Sep 3, 2026 | $10.20 | $10.25 | $10.17 | $10.21 | +$0.11 | +1.04% | 14,601 | $10.22 | $10.17 $10.25 |
| Sep 2, 2026 | $10.25 | $10.25 | $10.08 | $10.10 | $-0.36 | -3.44% | 8,346 | $10.23 | $10.08 $10.25 |
| Sep 1, 2026 | $10.46 | $10.46 | $10.46 | $10.46 | $-0.02 | -0.14% | 504 | $10.37 | $10.46 $10.46 |
| Aug 31, 2026 | $10.95 | $10.95 | $10.48 | $10.48 | +$0.24 | +2.29% | 3,117 | $10.49 | $10.48 $10.95 |
| Aug 28, 2026 | $10.00 | $10.25 | $10.00 | $10.24 | +$0.14 | +1.39% | 3,833 | $10.25 | $10.00 $10.25 |
| Aug 27, 2026 | $10.00 | $10.10 | $10.00 | $10.10 | $-0.24 | -2.32% | 1,493 | $10.04 | $10.00 $10.10 |
| Aug 26, 2026 | $9.90 | $10.34 | $9.85 | $10.34 | +$0.37 | +3.74% | 926 | $10.04 | $9.85 $10.34 |
| Aug 25, 2026 | $9.78 | $9.97 | $9.78 | $9.97 | $-0.04 | -0.43% | 1,056 | $9.95 | $9.78 $9.97 |
| Aug 24, 2026 | $10.06 | $10.20 | $10.01 | $10.01 | $-0.34 | -3.29% | 2,221 | $9.92 | $10.01 $10.20 |
| Aug 21, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | +$0.42 | +4.23% | 407 | $10.23 | $10.35 $10.35 |
| Aug 19, 2026 | $9.80 | $10.04 | $9.80 | $9.93 | $-0.25 | -2.45% | 3,405 | $9.97 | $9.80 $10.04 |