Chicago Rivet & Machine Co. (CVR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +10.9%
- 3M
- +8.4%
- YTD
- -20.0%
- 1Y
- +9.8%
- 3Y
- -13.1%
- 5Y
- -15.6%
Loading 10-year price history...
CVR Historical Performance
CVR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -1.7%
- 2003 annual price return
- +17.4%
- 2004 annual price return
- +0.6%
- 2005 annual price return
- -27.0%
- 2006 annual price return
- +10.6%
- 2007 annual price return
- -11.6%
- 2008 annual price return
- -40.1%
- 2009 annual price return
- +20.3%
- 2010 annual price return
- +22.1%
- 2011 annual price return
- -2.7%
- 2012 annual price return
- +13.7%
- 2013 annual price return
- +72.4%
- 2014 annual price return
- -9.5%
- 2015 annual price return
- -25.4%
- 2016 annual price return
- +71.4%
- 2017 annual price return
- -23.5%
- 2018 annual price return
- -1.4%
- 2019 annual price return
- -18.1%
- 2020 annual price return
- -11.4%
- 2021 annual price return
- +15.0%
- 2022 annual price return
- +7.3%
- 2023 annual price return
- -40.9%
- 2024 annual price return
- -5.5%
- 2025 annual price return
- -10.5%
- 2026 annual price return
- -25.7%
CVR Stock Price Trajectory (1980–2026)
As of October 3, 2026, Chicago Rivet & Machine Co. (CVR) trades at $11.20, representing a +9.8% return over the past year. The stock has delivered a -48.8% total return over five years (-15.6% 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 -77.4%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers IIIN (-22.7% 1Y), MLI (+24.4% 1Y), and NVT (+70.5% 1Y), CVR has underperformed the peer group average. Compare CVR vs IIIN →
CVR Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 11.20 | 11.20 | 11.20 | 11.20 | 961 | +0.81% |
| 2026-10-01 | 11.44 | 11.44 | 10.87 | 11.11 | 3K | +1.46% |
| 2026-09-30 | 10.20 | 11.10 | 10.20 | 10.95 | 5K | +8.96% |
| 2026-09-29 | 10.05 | 10.05 | 9.97 | 10.05 | 1K | -0.99% |
| 2026-09-28 | 10.00 | 10.20 | 9.70 | 10.15 | 3K | -0.97% |
| 2026-09-25 | 10.25 | 10.25 | 10.25 | 10.25 | 83 | +1.89% |
| 2026-09-24 | 10.25 | 10.25 | 10.06 | 10.06 | 589 | -0.39% |
| 2026-09-23 | 10.10 | 10.10 | 10.03 | 10.10 | 2K | -0.75% |
| 2026-09-22 | 10.18 | 10.18 | 10.18 | 10.18 | 3K | +0.35% |
| 2026-09-21 | 10.25 | 10.25 | 10.14 | 10.14 | 5K | -3.52% |
| 2026-09-18 | 10.23 | 10.51 | 10.23 | 10.51 | 382 | +2.64% |
| 2026-09-17 | 9.98 | 10.25 | 9.88 | 10.24 | 3K | +3.96% |
| 2026-09-16 | 10.00 | 10.00 | 9.85 | 9.85 | 1K | +0.20% |
| 2026-09-15 | 9.99 | 9.99 | 9.79 | 9.83 | 2K | -0.91% |
| 2026-09-14 | 9.92 | 9.92 | 9.92 | 9.92 | 400 | -0.90% |
| 2026-09-11 | 10.25 | 10.25 | 10.01 | 10.01 | 495 | -2.44% |
| 2026-09-10 | 10.13 | 10.26 | 10.05 | 10.26 | 6K | +2.60% |
| 2026-09-09 | 10.07 | 10.18 | 10.00 | 10.00 | 3K | -1.96% |
| 2026-09-08 | 10.05 | 10.25 | 10.05 | 10.20 | 4K | -0.49% |
| 2026-09-04 | 10.22 | 10.26 | 10.15 | 10.25 | 21K | +0.44% |
| 2026-09-03 | 10.24 | 10.25 | 10.17 | 10.21 | 15K | +1.04% |
| 2026-09-02 | 10.25 | 10.25 | 10.07 | 10.10 | 8K | -3.44% |
| 2026-09-01 | 10.46 | 10.46 | 10.46 | 10.46 | 297 | +4.18% |
| 2026-08-31 | 10.48 | 10.48 | 10.04 | 10.04 | 3K | -1.95% |
| 2026-08-28 | 10.00 | 10.24 | 10.00 | 10.24 | 4K | +1.39% |
| 2026-08-27 | 10.00 | 10.10 | 10.00 | 10.10 | 1K | -2.32% |
| 2026-08-26 | 10.18 | 10.34 | 9.85 | 10.34 | 926 | +3.74% |
| 2026-08-25 | 9.78 | 9.97 | 9.78 | 9.97 | 1K | -0.43% |
| 2026-08-24 | 10.06 | 10.20 | 10.01 | 10.01 | 2K | -3.29% |
| 2026-08-21 | 10.35 | 10.35 | 10.35 | 10.35 | 407 | +4.23% |
| 2026-08-20 | 9.93 | 9.93 | 9.93 | 9.93 | 96 | 0.00% |
| 2026-08-19 | 9.80 | 10.04 | 9.80 | 9.93 | 3K | -2.46% |
| 2026-08-18 | 10.18 | 10.18 | 10.18 | 10.18 | 104 | 0.00% |
| 2026-08-17 | 10.18 | 10.18 | 10.18 | 10.18 | 746 | -1.45% |
| 2026-08-14 | 10.25 | 10.33 | 9.99 | 10.33 | 4K | 0.00% |
| 2026-08-13 | 10.10 | 10.33 | 10.10 | 10.33 | 2K | +2.28% |
| 2026-08-12 | 10.20 | 10.20 | 10.10 | 10.10 | 2K | -1.94% |
| 2026-08-11 | 10.30 | 10.30 | 10.30 | 10.30 | 205 | 0.00% |
| 2026-08-10 | 10.46 | 10.46 | 10.30 | 10.30 | 2K | -2.92% |
| 2026-08-07 | 10.90 | 10.90 | 10.61 | 10.61 | 830 | +2.22% |
| 2026-08-06 | 10.22 | 10.69 | 10.22 | 10.38 | 5K | -0.19% |
| 2026-08-05 | 10.27 | 10.40 | 10.27 | 10.40 | 3K | +3.90% |
| 2026-08-04 | 9.95 | 10.30 | 9.95 | 10.01 | 7K | -4.12% |
| 2026-08-03 | 10.44 | 10.44 | 10.44 | 10.44 | 600 | +0.38% |
| 2026-07-31 | 10.40 | 10.40 | 10.40 | 10.40 | 900 | -0.95% |
| 2026-07-30 | 10.50 | 10.50 | 10.50 | 10.50 | 179 | 0.00% |
| 2026-07-29 | 10.20 | 10.50 | 10.20 | 10.50 | 900 | +0.96% |
| 2026-07-28 | 10.40 | 10.40 | 10.00 | 10.40 | 4K | +0.39% |
| 2026-07-27 | 10.15 | 10.50 | 10.09 | 10.36 | 15K | +4.65% |
| 2026-07-24 | 9.90 | 9.90 | 9.90 | 9.90 | 300 | -2.46% |
CVR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CVR — Frequently Asked Questions
Quick answers to the most common questions about buying CVR stock.
How has CVR stock performed recently?
CVR returned +9.8% over the past year, beating its 5-year annualized CAGR of -15.6%. 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 +9.8% 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 1980-2026, downloadable in CSV format.