NYSE American · CVR · stock
Chicago Rivet & Machine Co. (CVR) stock price history
Every NYSE American trading session of Chicago Rivet & Machine Co. from Feb 23, 1973 to Sep 28, 2026: 13,512 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CVR adjusted close, 1973 to 2026
- $37.73
- All time high, 2017
- $14.97
- 52 week high, $8.46 low
- 13,512
- Daily sessions since 1973
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1973 to 2026 series and minute bars.
CVR key facts
- Chicago Rivet & Machine Co. (CVR) closed at $10.15 on Sep 28, 2026 on NYSE American.
- CVR's all time high close is $37.73, set on Feb 1, 2017; its all time low close is $1.16 on Jun 18, 1982.
- CVR's 52 week range is $8.46 to $14.97.
- CVR returned -3.3% over the year to Sep 28, 2026 and -58.4% over five years.
- Over ten years CVR returned -53%, -7.3% a year compounded.
- CVR's deepest drawdown was -77.3% from Feb 1, 2017 to Apr 21, 2025.
- DataCedar holds 13,512 daily sessions of CVR history from Feb 23, 1973 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CVR price chart, 1973 to 2026
CVR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -1.3% |
| 6 months | +1.3% |
| Year to date | -26.0% |
| 1 year | -3.3% |
| 3 years | -40.4% |
| 5 years | -58.4% |
| 10 years | -53.1% |
| Since Feb 23, 1973 | +268.3% |
| Compound annual growth, 53.6 years | +2.5% |
CVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.73 on Feb 1, 2017
- All time low close
- $1.16 on Jun 18, 1982
- 52 week high
- $14.97 on Mar 5, 2026
- 52 week low
- $8.46 on Nov 14, 2025
- Deepest drawdown
- -77.3% from Feb 1, 2017 to Apr 21, 2025, not yet recovered
- Best single session
- +24.8% on Jul 9, 2009
- Worst single session
- -19.8% on Mar 31, 2025
- Volatility, 1 year annualised
- 54.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1973
- 3.7×
- Best calendar year
- 1997, +87%
- Worst calendar year
- 2023, -39%
CVR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1973 starts on Feb 23, 1973; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.02 | $14.97 | $9.25 | $10.15 | -26.9% | 647.8K | 185 |
| 2025 | $15.36 | $16.43 | $8.07 | $13.88 | -11.3% | 903.6K | 250 |
| 2024 | $15.95 | $21.96 | $13.54 | $15.64 | -4.8% | 598.1K | 252 |
| 2023 | $27.06 | $31.23 | $14.58 | $16.43 | -39.0% | 863.6K | 250 |
| 2022 | $24.34 | $28.72 | $23.01 | $26.95 | +12.5% | 663.9K | 251 |
| 2021 | $20.15 | $29.71 | $19.71 | $23.95 | +18.8% | 933K | 252 |
| 2020 | $22.22 | $23.27 | $15.65 | $20.15 | -9.3% | 233.1K | 253 |
| 2019 | $26.03 | $26.53 | $21.37 | $22.22 | -14.6% | 428.2K | 252 |
| 2018 | $25.12 | $28.65 | $23.25 | $26.03 | +2.6% | 301.1K | 251 |
| 2017 | $32.01 | $38.15 | $21.00 | $25.36 | -21.1% | 446.3K | 251 |
| 2016 | $17.69 | $32.47 | $17.22 | $32.16 | +86.2% | 674.8K | 252 |
| 2015 | $22.23 | $25.95 | $16.40 | $17.28 | -22.2% | 1.9M | 252 |
| 2014 | $23.65 | $30.46 | $20.22 | $22.20 | -4.3% | 827K | 252 |
| 2013 | $13.36 | $33.24 | $12.89 | $23.19 | +74.3% | 942.5K | 252 |
| 2012 | $11.27 | $15.35 | $11.14 | $13.31 | +19.1% | 633.6K | 250 |
| 2011 | $11.10 | $13.05 | $9.58 | $11.17 | +0.9% | 550.4K | 252 |
| 2010 | $8.95 | $12.48 | $7.66 | $11.07 | +26.2% | 222.7K | 252 |
| 2009 | $7.01 | $10.39 | $6.13 | $8.77 | +23.2% | 409.9K | 252 |
| 2008 | $11.47 | $14.65 | $5.83 | $7.13 | -37.7% | 264.2K | 253 |
| 2007 | $11.85 | $14.72 | $11.04 | $11.43 | -1.2% | 185K | 251 |
| 2006 | $10.53 | $13.50 | $9.33 | $11.58 | +8.6% | 287K | 251 |
| 2005 | $14.15 | $16.98 | $10.66 | $10.66 | -24.2% | 157.9K | 252 |
| 2004 | $13.64 | $15.95 | $12.95 | $14.07 | +3.5% | 217.5K | 252 |
| 2003 | $11.05 | $14.89 | $11.05 | $13.59 | +24.1% | 164K | 252 |
| 2002 | $10.64 | $13.59 | $10.64 | $10.95 | +3.9% | 190.3K | 252 |
| 2001 | $7.54 | $10.64 | $7.37 | $10.54 | +39.8% | 137K | 248 |
| 2000 | $9.76 | $10.11 | $7.21 | $7.54 | -22.6% | 289.6K | 252 |
| 1999 | $10.25 | $11.76 | $7.93 | $9.74 | -5.0% | 394.5K | 252 |
| 1998 | $11.00 | $19.71 | $8.47 | $10.25 | -6.8% | 415.1K | 252 |
| 1997 | $5.89 | $15.58 | $5.84 | $11.00 | +86.8% | 763.5K | 253 |
| 1996 | $5.26 | $6.69 | $5.26 | $5.89 | +12.9% | 360.2K | 254 |
| 1995 | $4.40 | $6.15 | $4.36 | $5.21 | +18.4% | 259.8K | 252 |
| 1994 | $4.50 | $5.58 | $4.38 | $4.40 | -1.7% | 421.6K | 252 |
| 1993 | $3.81 | $4.64 | $3.66 | $4.48 | +15.1% | 122K | 253 |
| 1992 | $3.13 | $4.29 | $2.86 | $3.89 | +24.3% | 228.8K | 254 |
| 1991 | $2.61 | $3.44 | $2.54 | $3.13 | +19.3% | 186.6K | 253 |
| 1990 | $2.77 | $3.03 | $2.55 | $2.62 | -5.4% | 197.4K | 253 |
| 1989 | $2.55 | $3.25 | $2.55 | $2.77 | +9.4% | 230K | 252 |
| 1988 | $2.14 | $3.04 | $2.14 | $2.53 | +18.5% | 357.6K | 253 |
| 1987 | $2.18 | $2.61 | $1.88 | $2.14 | -0.6% | 372.6K | 253 |
| 1986 | $2.14 | $2.94 | $1.99 | $2.15 | +0.6% | 599.6K | 253 |
| 1985 | $1.86 | $2.29 | $1.86 | $2.14 | +15.2% | 418.2K | 252 |
| 1984 | $1.83 | $2.11 | $1.56 | $1.86 | +1.5% | 458.4K | 253 |
| 1983 | $1.51 | $2.02 | $1.48 | $1.83 | +21.4% | 326.2K | 253 |
| 1982 | $1.51 | $1.64 | $1.16 | $1.51 | 0.0% | 218.4K | 253 |
| 1981 | $1.84 | $2.39 | $1.48 | $1.51 | -19.4% | 580.8K | 253 |
| 1980 | $1.99 | $2.61 | $1.55 | $1.87 | -4.8% | 493.4K | 253 |
| 1979 | $2.33 | $3.29 | $1.84 | $1.96 | -15.1% | 1.1M | 253 |
| 1978 | $2.58 | $2.80 | $2.21 | $2.31 | -10.4% | 137K | 252 |
| 1977 | $2.69 | $3.04 | $2.39 | $2.58 | -4.0% | 140.8K | 252 |
| 1976 | $1.71 | $2.69 | $1.71 | $2.69 | +57.5% | 121.4K | 253 |
| 1975 | $1.99 | $2.22 | $1.68 | $1.71 | -14.2% | 86.6K | 253 |
| 1974 | $2.26 | $2.80 | $1.88 | $1.99 | -11.9% | 64K | 253 |
| 1973 | $2.76 | $2.81 | $2.26 | $2.26 | n/a | 80.4K | 216 |
CVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $10.15 | -3.1% |
| August 2026 | $10.48 | +0.8% |
| July 2026 | $10.40 | -0.1% |
| June 2026 | $10.41 | +8.1% |
| May 2026 | $9.63 | -15.5% |
| April 2026 | $11.40 | +14.6% |
| March 2026 | $9.95 | -26.1% |
| February 2026 | $13.47 | +2.7% |
| January 2026 | $13.12 | -5.5% |
| December 2025 | $13.88 | +46.8% |
| November 2025 | $9.45 | +2.7% |
| October 2025 | $9.20 | -11.5% |
About the CVR data
Daily bars. 13,512 sessions from Feb 23, 1973 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 1973, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
CVR share price history
