Chicago Rivet & Machine Co.
CVRAMEXIndustrials● Active
$10.01
$-0.19(-1.83%)
Market Cap$9670982
P/E Ratio—
52W High$15
52W Low$8.5
Chicago Rivet & Machine Co.（CVR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.94
Mar 24, 2023
-69.6% from here
5-Year Low5Y
$8.15
May 7, 2025
+22.8% from low
IPO Priceadj.
$12.81
Feb 23, 1973
-21.9% since IPO
1 Year Ago
$13.99
Jun 9, 2025
-28.4% in 1Y
5 Years Ago
$26.31
Jun 8, 2021
-62.0% in 5Y
10 Years Ago
$27.46
Jun 8, 2016
-63.5% in 10Y
Historical Price Data · CVR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0K | +0.00% |
| Jun 5, 2026 | $10.70 | $10.70 | $10.20 | $10.20 | $10.20 | 2K | -4.67% |
| Jun 4, 2026 | $10.50 | $10.50 | $10.36 | $10.36 | $10.36 | 2K | -1.33% |
| Jun 3, 2026 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1K | +0.00% |
| Jun 2, 2026 | $10.01 | $10.53 | $10.00 | $10.25 | $10.25 | 9K | +2.40% |
| Jun 1, 2026 | $9.74 | $9.75 | $9.56 | $9.75 | $9.75 | 6K | +0.10% |
| May 29, 2026 | $9.80 | $9.80 | $9.25 | $9.63 | $9.63 | 5K | -1.73% |
| May 28, 2026 | $9.55 | $10.00 | $9.47 | $10.00 | $10.00 | 9K | +4.71% |
| May 27, 2026 | $9.50 | $9.57 | $9.50 | $9.50 | $9.50 | 5K | +0.00% |
| May 26, 2026 | $9.60 | $9.65 | $9.50 | $9.50 | $9.50 | 5K | -1.04% |
| May 22, 2026 | $9.75 | $9.76 | $9.40 | $9.75 | $9.75 | 16K | +0.00% |
| May 21, 2026 | $9.77 | $9.77 | $9.52 | $9.60 | $9.60 | 6K | -1.74% |
| May 20, 2026 | $9.75 | $9.99 | $9.52 | $9.99 | $9.99 | 4K | +2.46% |
| May 19, 2026 | $9.86 | $9.86 | $9.52 | $9.75 | $9.75 | 6K | -1.12% |
| May 18, 2026 | $9.35 | $9.82 | $9.35 | $9.52 | $9.52 | 2K | +1.82% |
| May 15, 2026 | $9.76 | $10.00 | $9.25 | $9.82 | $9.82 | 7K | +0.61% |
| May 14, 2026 | $9.95 | $9.95 | $9.88 | $9.88 | $9.88 | 1K | -0.70% |
| May 13, 2026 | $10.10 | $10.10 | $9.70 | $9.85 | $9.85 | 3K | -2.48% |
| May 12, 2026 | $10.25 | $10.25 | $10.10 | $10.10 | $10.10 | 2K | -1.46% |
| May 11, 2026 | $10.80 | $11.00 | $9.77 | $10.00 | $10.00 | 34K | -7.41% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CVR
Jan 1 → Dec 31 · 6 years2026-28.8%$14.05 → $10.01
-28.8%
2025-10.5%$15.55 → $13.91
-10.5%
2024-3.9%$16.48 → $15.84
-3.9%
2023-40.9%$28.75 → $16.98
-40.9%
2022+7.2%$26.71 → $28.63
+7.2%
2021-0.1%$26.31 → $26.28
-0.1%
Best Year2022 · +7.2%
Worst Year2023 · -40.9%
Positive Years1 / 6
Avg Annual Return-12.8%
6Y Total Return-62.0%
6Y CAGR~-14.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in CVR?
If you invested $1,000 in CVR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$365
Total Return-63.5%
CAGR~-9.6% / yr
Profit$-635
Based on Jun 8, 2016 · $27.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chicago Rivet & Machine Co.（CVR）所属板块为 Industrials，主要交易场所为 AMEX。本页行情快照中的最近价为 $10.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVR 历史股价FMP 日线复权 OHLCV