NYSE American · Common stock
Chicago Rivet & Machine (CVR)
$9.82 −$0.68 (−6.48%)
- Day’s range
- $9.82–$10.55
- Volume
- 620
CVR price history
CVR closed at $9.82 on Oct. 26, 2026. Over the past year, its daily close ranged from $8.71 on Nov. 25, 2025 to $14.66 on Jan. 14, 2026.
Data table: CVR daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $9.82 |
| Oct. 23, 2026 | $10.50 |
| Oct. 22, 2026 | $10.02 |
| Oct. 21, 2026 | $10.00 |
| Oct. 20, 2026 | $10.00 |
| Oct. 19, 2026 | $10.30 |
| Oct. 14, 2026 | $11.28 |
| Oct. 13, 2026 | $11.50 |
| Oct. 12, 2026 | $10.98 |
| Oct. 9, 2026 | $11.20 |
| Oct. 8, 2026 | $11.58 |
| Oct. 7, 2026 | $10.85 |
| Oct. 6, 2026 | $11.06 |
| Oct. 5, 2026 | $10.51 |
| Oct. 2, 2026 | $11.20 |
| Oct. 1, 2026 | $10.87 |
| Sept. 30, 2026 | $10.95 |
| Sept. 29, 2026 | $10.05 |
| Sept. 28, 2026 | $10.15 |
| Sept. 24, 2026 | $10.25 |
| Sept. 23, 2026 | $10.10 |
| Sept. 22, 2026 | $10.08 |
| Sept. 21, 2026 | $10.25 |
| Sept. 18, 2026 | $10.51 |
| Sept. 17, 2026 | $10.24 |
| Sept. 16, 2026 | $9.85 |
| Sept. 15, 2026 | $9.87 |
| Sept. 14, 2026 | $9.92 |
| Sept. 11, 2026 | $10.01 |
| Sept. 10, 2026 | $10.26 |
| Sept. 9, 2026 | $10.00 |
| Sept. 8, 2026 | $10.20 |
| Sept. 4, 2026 | $10.25 |
| Sept. 3, 2026 | $10.21 |
| Sept. 2, 2026 | $10.10 |
| Sept. 1, 2026 | $10.46 |
| Aug. 31, 2026 | $10.48 |
| Aug. 28, 2026 | $10.24 |
| Aug. 27, 2026 | $10.10 |
| Aug. 26, 2026 | $10.34 |
| Aug. 25, 2026 | $9.97 |
| Aug. 24, 2026 | $10.01 |
| Aug. 21, 2026 | $10.35 |
| Aug. 19, 2026 | $9.93 |
| Aug. 17, 2026 | $10.18 |
| Aug. 14, 2026 | $10.33 |
| Aug. 13, 2026 | $10.33 |
| Aug. 12, 2026 | $10.10 |
| Aug. 10, 2026 | $10.30 |
| Aug. 7, 2026 | $10.61 |
| Aug. 6, 2026 | $10.38 |
| Aug. 5, 2026 | $10.40 |
| Aug. 4, 2026 | $10.01 |
| Aug. 3, 2026 | $10.44 |
| July 31, 2026 | $10.40 |
| July 29, 2026 | $10.50 |
| July 28, 2026 | $10.40 |
| July 27, 2026 | $10.36 |
| July 24, 2026 | $9.90 |
| July 23, 2026 | $10.15 |
| July 22, 2026 | $10.17 |
| July 21, 2026 | $9.75 |
| July 20, 2026 | $9.95 |
| July 17, 2026 | $10.10 |
| July 16, 2026 | $9.82 |
| July 15, 2026 | $10.10 |
| July 14, 2026 | $9.85 |
| July 13, 2026 | $9.95 |
| July 10, 2026 | $10.40 |
| July 9, 2026 | $9.95 |
| July 8, 2026 | $10.24 |
| July 7, 2026 | $10.30 |
| July 6, 2026 | $10.20 |
| July 2, 2026 | $10.33 |
| July 1, 2026 | $10.35 |
| June 30, 2026 | $10.41 |
| June 29, 2026 | $10.31 |
| June 25, 2026 | $10.28 |
| June 24, 2026 | $10.03 |
| June 23, 2026 | $10.76 |
| June 22, 2026 | $10.93 |
| June 18, 2026 | $11.12 |
| June 17, 2026 | $10.63 |
| June 16, 2026 | $10.34 |
| June 15, 2026 | $10.20 |
| June 12, 2026 | $10.19 |
| June 11, 2026 | $10.00 |
| June 10, 2026 | $10.14 |
| June 9, 2026 | $9.51 |
| June 8, 2026 | $10.35 |
| June 5, 2026 | $10.20 |
| June 4, 2026 | $10.36 |
| June 2, 2026 | $10.25 |
| June 1, 2026 | $9.75 |
| May 29, 2026 | $9.63 |
| May 28, 2026 | $10.00 |
| May 27, 2026 | $9.50 |
| May 26, 2026 | $9.50 |
| May 22, 2026 | $9.75 |
| May 21, 2026 | $9.60 |
| May 20, 2026 | $9.99 |
| May 19, 2026 | $9.75 |
| May 18, 2026 | $9.52 |
| May 15, 2026 | $9.82 |
| May 14, 2026 | $9.88 |
| May 13, 2026 | $9.85 |
| May 12, 2026 | $10.10 |
| May 11, 2026 | $10.00 |
| May 8, 2026 | $11.40 |
| May 7, 2026 | $10.90 |
| May 6, 2026 | $10.76 |
| May 5, 2026 | $10.54 |
| May 4, 2026 | $11.10 |
| May 1, 2026 | $10.91 |
| April 30, 2026 | $11.40 |
| April 29, 2026 | $11.30 |
| April 28, 2026 | $11.80 |
| April 27, 2026 | $11.59 |
| April 24, 2026 | $11.83 |
| April 23, 2026 | $11.60 |
| April 22, 2026 | $11.99 |
| April 21, 2026 | $10.75 |
| April 20, 2026 | $10.66 |
| April 17, 2026 | $10.85 |
| April 16, 2026 | $10.77 |
| April 14, 2026 | $10.95 |
| April 13, 2026 | $10.25 |
| April 10, 2026 | $10.11 |
| April 9, 2026 | $10.26 |
| April 8, 2026 | $10.06 |
| April 7, 2026 | $10.01 |
| April 6, 2026 | $9.98 |
| April 2, 2026 | $10.24 |
| April 1, 2026 | $10.15 |
| March 31, 2026 | $9.95 |
| March 30, 2026 | $9.75 |
| March 27, 2026 | $10.02 |
| March 26, 2026 | $11.16 |
| March 25, 2026 | $12.75 |
| March 24, 2026 | $12.60 |
| March 23, 2026 | $13.90 |
| March 20, 2026 | $14.25 |
| March 19, 2026 | $13.75 |
| March 17, 2026 | $14.25 |
| March 16, 2026 | $14.50 |
| March 12, 2026 | $13.57 |
| March 9, 2026 | $14.01 |
| March 6, 2026 | $14.39 |
| March 5, 2026 | $14.52 |
| March 4, 2026 | $14.00 |
| March 3, 2026 | $13.92 |
| March 2, 2026 | $13.92 |
| Feb. 27, 2026 | $13.50 |
| Feb. 26, 2026 | $14.00 |
| Feb. 25, 2026 | $14.26 |
| Feb. 24, 2026 | $14.05 |
| Feb. 23, 2026 | $14.00 |
| Feb. 20, 2026 | $13.98 |
| Feb. 19, 2026 | $13.99 |
| Feb. 18, 2026 | $13.62 |
| Feb. 17, 2026 | $13.25 |
| Feb. 13, 2026 | $13.98 |
| Feb. 12, 2026 | $13.35 |
| Feb. 11, 2026 | $13.98 |
| Feb. 10, 2026 | $13.61 |
| Feb. 9, 2026 | $13.53 |
| Feb. 5, 2026 | $13.59 |
| Feb. 3, 2026 | $13.20 |
| Feb. 2, 2026 | $12.69 |
| Jan. 30, 2026 | $13.15 |
| Jan. 29, 2026 | $13.69 |
| Jan. 28, 2026 | $14.02 |
| Jan. 27, 2026 | $13.59 |
| Jan. 26, 2026 | $12.88 |
| Jan. 23, 2026 | $13.40 |
| Jan. 22, 2026 | $13.85 |
| Jan. 21, 2026 | $13.38 |
| Jan. 20, 2026 | $14.00 |
| Jan. 16, 2026 | $14.11 |
| Jan. 15, 2026 | $14.50 |
| Jan. 14, 2026 | $14.66 |
| Jan. 13, 2026 | $13.95 |
| Jan. 12, 2026 | $14.46 |
| Jan. 9, 2026 | $14.30 |
| Jan. 8, 2026 | $14.53 |
| Jan. 7, 2026 | $14.10 |
| Jan. 6, 2026 | $14.00 |
| Jan. 5, 2026 | $13.97 |
| Jan. 2, 2026 | $14.00 |
| Dec. 31, 2025 | $13.91 |
| Dec. 30, 2025 | $13.74 |
| Dec. 29, 2025 | $13.85 |
| Dec. 26, 2025 | $13.74 |
| Dec. 24, 2025 | $13.95 |
| Dec. 23, 2025 | $14.25 |
| Dec. 22, 2025 | $13.50 |
| Dec. 19, 2025 | $12.86 |
| Dec. 18, 2025 | $13.05 |
| Dec. 17, 2025 | $13.10 |
| Dec. 16, 2025 | $13.19 |
| Dec. 15, 2025 | $14.07 |
| Dec. 12, 2025 | $14.40 |
| Dec. 11, 2025 | $13.86 |
| Dec. 10, 2025 | $12.34 |
| Dec. 9, 2025 | $10.72 |
| Dec. 8, 2025 | $10.01 |
| Dec. 5, 2025 | $11.00 |
| Dec. 4, 2025 | $10.68 |
| Dec. 3, 2025 | $10.00 |
| Dec. 2, 2025 | $9.66 |
| Dec. 1, 2025 | $9.21 |
| Nov. 28, 2025 | $9.50 |
| Nov. 26, 2025 | $9.00 |
| Nov. 25, 2025 | $8.71 |
| Nov. 24, 2025 | $8.76 |
| Nov. 21, 2025 | $9.05 |
| Nov. 20, 2025 | $8.76 |
| Nov. 19, 2025 | $9.10 |
| Nov. 17, 2025 | $9.10 |
| Nov. 14, 2025 | $8.82 |
| Nov. 13, 2025 | $9.05 |
| Nov. 12, 2025 | $9.38 |
| Nov. 11, 2025 | $9.10 |
| Nov. 10, 2025 | $9.07 |
| Nov. 7, 2025 | $9.00 |
| Nov. 6, 2025 | $9.20 |
| Nov. 5, 2025 | $9.00 |
| Nov. 4, 2025 | $9.10 |
| Nov. 3, 2025 | $9.40 |
| Oct. 31, 2025 | $9.25 |
| Oct. 30, 2025 | $9.65 |
| Oct. 29, 2025 | $9.59 |
| Oct. 28, 2025 | $9.51 |
| Oct. 27, 2025 | $9.55 |
Key figures
- 52-week range
- $8.71–$14.66Low Nov. 25, 2025; high Jan. 14, 2026
- Average daily volume
- 2,920Past 3 months
- Market value
- $9.5M
- Dividend yield
- 0.61%Past 12 months of regular dividends
- From 52-week high
- −33.02%
Price change
- 1 month
- −4.19%
- 3 months
- −0.81%
- Year to date
- −29.40%
- 1 year
- +2.60%
$1,000 a year ago
$1,000 put into CVR at the close on Oct. 24, 2025 would be worth $1,026.
Price only, dividends not included.
What Wall Street says about CVR
No Wall Street firm has published a rating or price-target change on CVR in the past 90 days.
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid March 20 | $0.03 |
| Regular, paid Dec. 19, 2025 | $0.03 |
About Chicago Rivet & Machine Co.
Chicago Rivet & Machine Co is in the fastener industry in North America. The company operates in two segments namely fasteners and assembly equipment. Its fastener segment consists of the manufacture and sale of rivets, cold-formed fasteners, parts, and screw machine products. The assembly equipment segment consists mainly of the manufacture of automatic rivet setting machines, automatic assembly equipment, and parts and tools for such machines. The majority of revenue is from the fastener segment.
- Headquarters
- Warrenville, Ill.
- Employees
- 158
- Listed
- June 1, 1972
- Sector
- Industrials
- Industry
- Metalworkg machinery & equipment
In WallStreetDigest editions
No WallStreetDigest article about CVR is on the site yet.