Chicago Rivet & Machine Co. (CVR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CVR Historical Performance
Short-Term Returns
CVR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Chicago Rivet & Machine Co. (CVR) trades at $10.90, representing a +2.6% return over the past year. The stock has delivered a -48.2% total return over five years (-16.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $49.50 on April 1, 1998. From this peak, CVR has corrected -78.0%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers IIIN (-21.9% 1Y), MLI (+86.7% 1Y), and NVT (+177.2% 1Y), CVR has underperformed the peer group average. Compare CVR vs IIIN →
CVR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.91 | 11.91 | 10.76 | 10.90 | 5K | -3.35% |
| 2026-05-06 | 11.66 | 11.66 | 10.76 | 11.28 | 7K | +7.02% |
| 2026-05-05 | 10.54 | 10.54 | 10.54 | 10.54 | 2K | -5.04% |
| 2026-05-04 | 11.00 | 11.10 | 10.95 | 11.10 | 923 | +1.28% |
| 2026-05-01 | 10.91 | 11.10 | 10.91 | 10.96 | 443 | -3.86% |
| 2026-04-30 | 11.15 | 11.40 | 11.10 | 11.40 | 827 | +0.88% |
| 2026-04-29 | 11.15 | 11.35 | 11.15 | 11.30 | 2K | -4.24% |
| 2026-04-28 | 11.48 | 11.80 | 11.20 | 11.80 | 8K | +1.81% |
| 2026-04-27 | 11.59 | 11.59 | 11.59 | 11.59 | 337 | -2.03% |
| 2026-04-24 | 11.62 | 11.83 | 11.62 | 11.83 | 3K | +1.98% |
| 2026-04-23 | 10.71 | 11.63 | 10.71 | 11.60 | 3K | -3.25% |
| 2026-04-22 | 10.88 | 11.99 | 10.75 | 11.99 | 8K | +11.53% |
| 2026-04-21 | 11.07 | 11.07 | 10.70 | 10.75 | 929 | +0.84% |
| 2026-04-20 | 11.08 | 11.08 | 10.66 | 10.66 | 3K | -1.84% |
| 2026-04-17 | 11.00 | 11.00 | 10.85 | 10.86 | 760 | +0.84% |
| 2026-04-16 | 10.75 | 11.25 | 10.75 | 10.77 | 5K | -1.64% |
| 2026-04-15 | 10.95 | 10.95 | 10.65 | 10.95 | 246 | 0.00% |
| 2026-04-14 | 10.65 | 11.00 | 10.65 | 10.95 | 2K | +6.83% |
| 2026-04-13 | 10.50 | 10.50 | 10.25 | 10.25 | 2K | +1.38% |
| 2026-04-10 | 10.26 | 10.41 | 10.11 | 10.11 | 8K | -1.46% |
| 2026-04-09 | 10.30 | 10.70 | 10.25 | 10.26 | 8K | +0.20% |
| 2026-04-08 | 10.24 | 10.34 | 10.18 | 10.24 | 2K | +2.30% |
| 2026-04-07 | 10.00 | 10.01 | 10.00 | 10.01 | 2K | +0.30% |
| 2026-04-06 | 10.21 | 10.22 | 9.98 | 9.98 | 2K | -2.54% |
| 2026-04-02 | 10.12 | 10.24 | 9.74 | 10.24 | 2K | +0.89% |
| 2026-04-01 | 10.35 | 10.35 | 10.14 | 10.15 | 6K | +2.01% |
| 2026-03-31 | 9.75 | 9.95 | 9.75 | 9.95 | 2K | +2.05% |
| 2026-03-30 | 9.50 | 9.92 | 9.50 | 9.75 | 3K | -2.69% |
| 2026-03-27 | 11.06 | 11.06 | 9.71 | 10.02 | 6K | -10.22% |
| 2026-03-26 | 12.75 | 12.75 | 10.75 | 11.16 | 6K | -12.95% |
See CVR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CVR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CVR vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCVR — Frequently Asked Questions
Quick answers to the most common questions about buying CVR stock.
How has CVR stock performed recently?
CVR returned +2.6% over the past year, beating its 5-year annualized CAGR of -16.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CVR's all-time high price?
Chicago Rivet & Machine Co. reached $49.50 on 1998-04-01. The 52-week high is $15.00. Current 1-year return of +2.6% places the stock closer to historical peaks.
Where can I download CVR historical price data?
This page provides CVR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.