Stock listing
NYSE American:CVR Chicago Rivet & Machine Co. Stock
Home listing (NYSE American) of Chicago Rivet & Machine Co.
Follow Chicago Rivet & Machine Co. into a list and get an email when it puts out news.
Share price · AMEX:CVR
$11.30 USD +0.40 (+3.7%)
Close on Oct 30, 2026
- Day range
- $11.30 – $11.50 USDOct 30, 2026
- Volume
- 1,940 sharesOct 30, 2026
- Market cap
- $10.92M USDAt the close on Oct 30, 2026 · price × 966,132 shares outstanding
- 52-week range
- $8.50 – $15.00 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $26,506 USDMedian day 1,550 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE American:CVR · Home | $11.30 USD | +0.40 (+3.7%) | 1,940 | $11.40 | $11.50 | $11.30 | $10.90 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:CVR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $11.30 | +0.40 | +3.7% | $11.40 | $11.50 | $11.30 | 1,940 | |
| $10.90 | +0.84 | +8.3% | $10.24 | $10.90 | $10.24 | 3,675 | |
| $10.06 | +0.30 | +3.1% | $10.00 | $10.10 | $9.894 | 1,356 | |
| $9.76 | -0.06 | -0.6% | $9.60 | $10.30 | $9.60 | 1,748 | |
| $9.82 | -0.68 | -6.5% | $10.55 | $10.55 | $9.82 | 620 | |
| $10.50 | +0.48 | +4.8% | $9.99 | $10.50 | $9.99 | 700 | |
| $10.02 | +0.02 | +0.2% | $10.02 | $10.02 | $10.02 | 200 | |
| $10.00 | 0.00 | 0.0% | $10.00 | $10.00 | $10.00 | 400 | |
| $10.00 | -0.30 | -2.9% | $10.85 | $10.85 | $9.80 | 3,600 | |
| $10.30 | -0.98 | -8.7% | $10.30 | $10.33 | $10.30 | 1,300 | |
| $11.28 | 0.00 | 0.0% | $11.28 | $11.28 | $11.28 | 77 | |
| $11.28 | 0.00 | 0.0% | $11.28 | $11.28 | $11.28 | 0 | |
| $11.28 | -0.22 | -1.9% | $12.00 | $12.00 | $11.28 | 1,400 | |
| $11.50 | +0.52 | +4.7% | $11.00 | $11.62 | $11.00 | 2,100 | |
| $10.98 | -0.22 | -2.0% | $10.15 | $11.75 | $10.15 | 3,800 | |
| $11.20 | -0.38 | -3.3% | $11.28 | $11.28 | $11.16 | 5,400 | |
| $11.58 | +0.73 | +6.7% | $11.15 | $11.83 | $11.15 | 1,200 | |
| $10.85 | -0.21 | -1.9% | $10.85 | $10.85 | $10.85 | 1,000 | |
| $11.06 | +0.55 | +5.2% | $10.25 | $11.06 | $10.25 | 2,600 | |
| $10.51 | -0.69 | -6.2% | $11.10 | $11.10 | $10.51 | 1,800 | |
| $11.20 | +0.33 | +3.0% | $11.20 | $11.20 | $11.20 | 1,000 | |
| $10.87 | -0.08 | -0.7% | $11.44 | $11.44 | $10.87 | 3,200 | |
| $10.95 | +0.90 | +9.0% | $10.20 | $11.10 | $10.20 | 4,800 | |
| $10.05 | -0.101 | -1.0% | $10.05 | $10.05 | $10.05 | 1,129 | |
| $10.15 | -0.099 | -1.0% | $10.00 | $10.20 | $9.70 | 3,032 | |
| $10.25 | 0.00 | 0.0% | $10.25 | $10.25 | $10.25 | 382 | |
| $10.25 | +0.15 | +1.5% | $10.25 | $10.25 | $10.25 | 800 | |
| $10.10 | +0.02 | +0.2% | $10.10 | $10.10 | $10.03 | 2,400 | |
| $10.08 | -0.17 | -1.7% | $10.13 | $10.25 | $10.00 | 3,600 | |
| $10.25 | -0.26 | -2.5% | $10.25 | $10.25 | $10.14 | 5,000 | |
| $10.51 | +0.27 | +2.6% | $10.23 | $10.51 | $10.23 | 400 | |
| $10.24 | +0.39 | +4.0% | $9.984 | $10.24 | $9.875 | 2,714 | |
| $9.85 | -0.02 | -0.2% | $10.00 | $10.00 | $9.85 | 1,500 | |
| $9.87 | -0.05 | -0.5% | $9.85 | $9.87 | $9.75 | 1,500 | |
| $9.92 | -0.09 | -0.9% | $9.92 | $9.92 | $9.92 | 400 | |
| $10.01 | -0.25 | -2.4% | $10.25 | $10.25 | $10.01 | 500 | |
| $10.26 | +0.26 | +2.6% | $10.00 | $10.26 | $10.00 | 5,800 | |
| $10.00 | -0.20 | -2.0% | $10.18 | $10.18 | $10.00 | 3,200 | |
| $10.20 | -0.05 | -0.5% | $10.06 | $10.25 | $10.05 | 3,534 | |
| $10.25 | +0.04 | +0.4% | $10.22 | $10.26 | $10.15 | 21,100 | |
| $10.21 | +0.11 | +1.1% | $10.20 | $10.25 | $10.17 | 14,600 | |
| $10.10 | -0.36 | -3.4% | $10.25 | $10.25 | $10.08 | 8,300 | |
| $10.46 | -0.02 | -0.2% | $10.46 | $10.46 | $10.46 | 500 | |
| $10.48 | +0.24 | +2.3% | $10.95 | $10.95 | $10.48 | 3,100 | |
| $10.24 | +0.14 | +1.4% | $10.00 | $10.25 | $10.00 | 3,800 | |
| $10.10 | -0.24 | -2.3% | $10.00 | $10.10 | $10.00 | 1,493 | |
| $10.34 | +0.373 | +3.7% | $9.90 | $10.34 | $9.85 | 900 | |
| $9.967 | -0.043 | -0.4% | $9.78 | $9.967 | $9.78 | 1,056 | |
| $10.01 | -0.34 | -3.3% | $10.06 | $10.20 | $10.01 | 2,221 | |
| $10.35 | +0.42 | +4.2% | $10.35 | $10.35 | $10.35 | 400 | |
| $9.93 | 0.00 | 0.0% | $9.93 | $9.93 | $9.93 | 100 | |
| $9.93 | -0.25 | -2.5% | $9.80 | $10.04 | $9.80 | 3,400 | |
| $10.18 | 0.00 | 0.0% | $10.18 | $10.18 | $10.18 | 225 | |
| $10.18 | -0.15 | -1.5% | $10.18 | $10.18 | $10.18 | 700 | |
| $10.33 | 0.00 | 0.0% | $10.25 | $10.33 | $9.99 | 3,800 | |
| $10.33 | +0.23 | +2.3% | $10.10 | $10.33 | $10.10 | 2,400 | |
| $10.10 | -0.20 | -1.9% | $10.20 | $10.20 | $10.10 | 1,700 | |
| $10.30 | 0.00 | 0.0% | $10.30 | $10.30 | $10.30 | 241 | |
| $10.30 | -0.31 | -2.9% | $10.46 | $10.46 | $10.30 | 1,600 | |
| $10.61 | +0.23 | +2.2% | $10.90 | $10.90 | $10.61 | 800 | |
| $10.38 | -0.02 | -0.2% | $10.22 | $10.69 | $10.22 | 4,700 | |
| $10.40 | +0.39 | +3.9% | $10.27 | $10.40 | $10.27 | 3,100 | |
| $10.01 | -0.43 | -4.1% | $9.95 | $10.30 | $9.95 | 7,000 | |
| $10.44 | +0.04 | +0.4% | $10.44 | $10.44 | $10.44 | 600 | |
| $10.40 | -0.10 | -1.0% | $10.40 | $10.40 | $10.40 | 900 | |
| $10.50 | 0.00 | 0.0% | $10.50 | $10.50 | $10.50 | 298 |
- Ticker
- NYSE American:CVR
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- NYSE American
- Currency
- USD
What changed lately
Latest news release · Jul 10, 2026
Chicago Rivet & Machine Co. announces rebranding and new corporate identity
Latest news
Chicago Rivet & Machine Co. announces rebranding and new corporate identity
Jul 10, 2026
Closed $10.40 (+4.5%) on Jul 10, 2026
Chicago Rivet & Machine Co. announces temporary suspension of quarterly dividend
May 14, 2026
Closed $9.82 (-0.6%) on May 15, 2026
Chicago Rivet & Machine Co. Announces Year-End Results of Operations
Mar 24, 2026
Closed $12.75 (+1.2%) on Mar 25, 2026
Correction: Chicago Rivet & Machine Co.
Feb 23, 2026
Closed $14.00 (+0.1%) on Feb 23, 2026
Chicago Rivet & Machine Co. declares dividend
Nov 18, 2025
Closed $9.10 (0.0%) on Nov 18, 2025
Chicago Rivet & Machine Co. Announces Third Quarter Results of Operations
Nov 7, 2025
Closed $9.07 (+0.8%) on Nov 10, 2025
Chicago Rivet & Machine Co. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 6 in the last 12 months · 14 in all · newest Jul 10, 2026 · oldest 2022
Where Chicago Rivet & Machine Co. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE American:CVR · Home listing · This page | NYSE American | United States | USD |
| BOATS:CVR | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Chicago Rivet & Machine Co.