Chicago Rivet & Machine Co. (CVR) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -0.5%
- 3M
- +2.9%
- YTD
- -26.4%
- 1Y
- -15.4%
- 3Y
- -25.6%
- 5Y
- -17.0%
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
- -3.6%
CVR Stock Price Trajectory (1980–2026)
As of July 8, 2026, Chicago Rivet & Machine Co. (CVR) trades at $10.30, representing a -15.4% return over the past year. The stock has delivered a -51.2% total return over five years (-17.0% 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 -79.2%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers IIIN (-24.1% 1Y), MLI (+35.5% 1Y), and NVT (+105.6% 1Y), CVR has underperformed the peer group average. Compare CVR vs IIIN →
CVR Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 10.20 | 10.30 | 10.20 | 10.30 | 774 | -0.87% |
| 2026-07-06 | 10.20 | 10.39 | 10.03 | 10.39 | 697 | +0.61% |
| 2026-07-02 | 10.35 | 10.40 | 10.25 | 10.33 | 2K | -0.22% |
| 2026-07-01 | 10.30 | 10.38 | 10.30 | 10.35 | 1K | -0.53% |
| 2026-06-30 | 10.31 | 10.40 | 10.31 | 10.40 | 275 | +0.92% |
| 2026-06-29 | 10.30 | 10.31 | 10.30 | 10.31 | 1K | +0.31% |
| 2026-06-26 | 10.50 | 10.50 | 10.28 | 10.28 | 199 | -0.69% |
| 2026-06-25 | 10.50 | 10.50 | 10.21 | 10.35 | 3K | +3.24% |
| 2026-06-24 | 10.86 | 10.86 | 10.03 | 10.03 | 3K | -6.81% |
| 2026-06-23 | 10.54 | 10.76 | 10.54 | 10.76 | 571 | -1.58% |
| 2026-06-22 | 10.50 | 10.97 | 10.50 | 10.93 | 1K | -1.71% |
| 2026-06-18 | 11.12 | 11.12 | 11.12 | 11.12 | 583 | +2.96% |
| 2026-06-17 | 10.80 | 10.80 | 10.52 | 10.80 | 3K | +0.93% |
| 2026-06-16 | 9.75 | 10.70 | 9.75 | 10.70 | 5K | +2.10% |
| 2026-06-15 | 10.20 | 10.48 | 9.98 | 10.48 | 9K | -0.10% |
| 2026-06-12 | 10.25 | 10.49 | 10.14 | 10.49 | 4K | +4.90% |
| 2026-06-11 | 10.00 | 10.00 | 10.00 | 10.00 | 733 | -1.33% |
| 2026-06-10 | 9.88 | 10.52 | 9.88 | 10.13 | 3K | +6.57% |
| 2026-06-09 | 10.00 | 10.05 | 9.50 | 9.51 | 4K | -8.12% |
| 2026-06-08 | 10.01 | 10.70 | 10.01 | 10.35 | 4K | +1.51% |
| 2026-06-05 | 10.70 | 10.70 | 10.20 | 10.20 | 2K | -1.58% |
| 2026-06-04 | 10.50 | 10.50 | 10.36 | 10.36 | 1K | +1.07% |
| 2026-06-03 | 10.01 | 10.53 | 10.00 | 10.25 | 778 | 0.00% |
| 2026-06-02 | 10.01 | 10.53 | 10.00 | 10.25 | 9K | +5.24% |
| 2026-06-01 | 9.74 | 9.75 | 9.65 | 9.74 | 5K | +1.19% |
| 2026-05-29 | 9.80 | 9.80 | 9.25 | 9.63 | 4K | -3.75% |
| 2026-05-28 | 9.55 | 10.00 | 9.45 | 10.00 | 9K | +5.26% |
| 2026-05-27 | 9.50 | 9.57 | 9.50 | 9.50 | 4K | 0.00% |
| 2026-05-26 | 9.60 | 9.65 | 9.50 | 9.50 | 5K | -2.56% |
| 2026-05-22 | 9.75 | 9.76 | 9.40 | 9.75 | 16K | +1.67% |
| 2026-05-21 | 9.77 | 9.77 | 9.52 | 9.59 | 6K | -4.00% |
| 2026-05-20 | 9.75 | 9.99 | 9.52 | 9.99 | 4K | +0.91% |
| 2026-05-19 | 9.86 | 9.90 | 9.52 | 9.90 | 6K | +3.99% |
| 2026-05-18 | 9.35 | 9.82 | 9.35 | 9.52 | 2K | -4.80% |
| 2026-05-15 | 9.76 | 10.00 | 9.25 | 10.00 | 7K | -0.30% |
| 2026-05-14 | 9.95 | 10.03 | 9.88 | 10.03 | 884 | +1.83% |
| 2026-05-13 | 10.10 | 10.10 | 9.70 | 9.85 | 2K | -2.48% |
| 2026-05-12 | 10.25 | 10.25 | 10.10 | 10.10 | 1K | +1.00% |
| 2026-05-11 | 10.80 | 10.80 | 9.77 | 10.00 | 34K | -12.28% |
| 2026-05-08 | 11.40 | 11.40 | 11.40 | 11.40 | 2K | +4.57% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -15.4% over the past year, below its 5-year annualized CAGR of -17.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -15.4% places the stock further from 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.