Chicago Rivet&Machine

CVR
🏛️ usa →
10.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
15:59 11.10 11.10 11.10 11.10 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 10.26 10.55 10.10 10.55 0.0M
2025-09-25 11.08 11.08 10.15 10.15 0.0M
2025-09-24 10.84 11.10 10.84 11.10 0.0M
2025-09-23 10.84 10.84 10.33 10.84 0.0M
2025-09-22 10.00 10.84 10.00 10.78 0.0M
2025-09-19 10.57 11.00 9.52 10.86 0.0M
2025-09-18 9.76 10.94 9.76 10.90 0.0M
2025-09-17 10.00 10.10 10.00 10.10 0.0M
2025-09-16 9.01 10.24 9.01 10.24 0.0M
2025-09-15 9.12 9.16 9.16 9.16 0.0M
2025-09-12 9.95 9.95 9.80 9.80 0.0M
2025-09-11 9.93 9.93 9.93 9.93 0.0M
2025-09-10 9.51 10.11 9.50 10.11 0.0M
2025-09-09 9.50 10.56 9.50 10.56 0.0M
2025-09-08 9.20 9.43 9.20 9.43 0.0M
2025-09-05 9.21 9.56 8.97 9.20 0.0M
2025-09-04 9.52 9.52 9.52 9.52 0.0M
2025-09-03 9.89 9.89 9.38 9.70 0.0M
2025-09-02 9.75 9.75 9.75 9.75 0.0M
2025-08-29 9.54 9.75 9.50 9.75 0.0M
2025-08-28 10.12 10.12 10.04 10.08 0.0M
2025-08-27 10.08 10.08 10.08 10.08 0.0M
2025-08-26 10.50 10.50 10.50 10.50 0.0M
2025-08-25 11.25 11.25 10.50 11.05 0.0M
2025-08-22 10.94 11.00 10.94 11.00 0.0M
2025-08-21 10.80 10.80 10.19 10.74 0.0M
2025-08-20 11.35 11.35 10.88 10.88 0.0M
2025-08-19 10.30 10.60 10.30 10.60 0.0M
2025-08-18 11.56 11.56 11.11 11.11 0.0M
2025-08-14 12.00 11.55 11.55 11.55 0.0M
2025-08-13 11.55 11.72 11.72 11.72 0.0M
2025-08-12 12.00 12.00 12.00 12.00 0.0M
2025-08-11 12.75 12.75 12.13 12.13 0.0M
2025-08-08 13.01 13.01 13.01 13.01 0.0M
2025-08-07 13.14 13.14 13.14 13.14 0.0M
2025-08-06 12.78 12.78 12.78 12.78 0.0M
2025-08-05 12.11 12.25 12.07 12.25 0.0M
2025-08-04 11.94 11.94 11.44 11.44 0.0M
2025-07-31 12.66 12.69 12.63 12.69 0.0M
2025-07-30 12.62 12.66 12.45 12.66 0.0M
2025-07-28 13.25 13.25 12.63 12.63 0.0M
2025-07-25 11.90 12.50 11.90 12.50 0.0M
2025-07-24 11.66 12.51 11.60 12.51 0.0M
2025-07-23 12.20 12.20 11.99 11.99 0.0M
2025-07-22 11.13 12.00 11.13 11.55 0.0M
2025-07-21 11.33 11.85 11.33 11.70 0.0M
2025-07-18 11.62 11.90 11.47 11.52 0.0M
2025-07-15 11.97 12.09 12.09 12.09 0.0M
2025-07-14 12.12 12.09 12.09 12.09 0.0M
2025-07-11 12.12 12.12 12.12 12.12 0.0M
2025-07-10 12.49 12.49 11.73 11.99 0.0M
2025-07-09 11.73 12.23 11.73 12.23 0.0M
2025-07-08 12.75 12.75 11.73 11.97 0.0M
2025-07-07 12.32 12.32 12.18 12.18 0.0M
2025-07-03 12.40 13.10 12.10 12.50 0.0M
2025-07-02 12.04 12.82 12.04 12.20 0.0M
2025-06-30 12.33 12.60 11.75 12.23 0.0M
2025-06-27 11.85 13.00 11.77 12.35 0.0M
2025-06-26 12.00 12.65 11.75 12.40 0.0M
2025-06-25 12.00 12.50 11.70 12.50 0.0M
2025-06-24 12.12 12.00 12.00 12.00 0.0M
2025-06-23 12.00 12.62 12.00 12.00 0.0M
2025-06-20 13.90 13.90 11.53 11.53 0.0M
2025-06-18 12.95 13.50 12.85 13.50 0.0M
2025-06-17 13.51 13.60 13.11 13.60 0.0M
2025-06-16 13.86 13.86 13.86 13.86 0.0M
2025-06-13 13.31 13.58 13.20 13.58 0.0M
2025-06-12 13.70 13.70 13.30 13.70 0.0M
2025-06-11 13.24 13.64 13.24 13.64 0.0M
2025-06-10 13.24 13.66 13.24 13.66 0.0M
2025-06-09 13.97 13.99 13.50 13.99 0.0M
2025-06-06 13.47 14.49 12.72 13.78 0.0M
2025-06-05 13.45 13.59 13.45 13.59 0.0M
2025-06-04 13.44 13.75 13.09 13.70 0.0M
2025-06-03 13.70 13.84 13.28 13.84 0.0M
2025-06-02 12.52 14.90 12.52 13.94 0.0M
2025-05-30 11.90 12.98 11.89 12.52 0.0M
2025-05-29 11.89 12.33 11.89 12.33 0.0M
2025-05-28 11.37 11.37 11.37 11.37 0.0M
2025-05-27 11.54 11.94 11.11 11.65 0.0M
2025-05-23 11.75 11.75 10.97 11.52 0.0M
2025-05-22 11.58 11.73 11.52 11.52 0.0M
2025-05-21 11.52 12.33 11.52 12.33 0.0M
2025-05-20 12.10 12.63 11.58 11.58 0.0M
2025-05-19 11.20 11.52 11.20 11.52 0.0M
2025-05-16 10.77 10.77 10.77 10.77 0.0M
2025-05-15 11.32 11.43 10.27 11.22 0.0M
2025-05-14 11.20 11.20 11.20 11.20 0.0M
2025-05-13 11.25 11.25 11.21 11.21 0.0M
2025-05-12 11.26 11.65 11.19 11.19 0.0M
2025-05-09 11.29 11.34 10.48 11.34 0.0M
2025-05-08 11.29 12.04 10.50 10.88 0.0M
2025-05-07 12.20 12.20 8.15 10.63 0.0M
2025-05-06 12.40 12.59 11.97 11.97 0.0M
2025-05-05 13.30 13.47 12.04 12.54 0.0M
2025-05-02 11.77 14.24 11.77 12.68 0.0M
2025-05-01 12.86 12.86 12.86 12.86 0.0M
2025-04-30 13.25 13.25 13.25 13.25 0.0M
2025-04-29 11.82 13.80 11.28 12.39 0.0M
2025-04-28 10.25 12.00 9.94 11.92 0.0M
2025-04-25 9.26 12.10 9.26 10.20 0.0M
2025-04-24 9.00 9.40 8.70 9.20 0.0M
2025-04-23 8.80 9.30 8.80 9.30 0.0M
2025-04-22 9.26 9.32 8.25 9.06 0.0M
2025-04-21 9.00 9.49 8.64 8.64 0.0M
2025-04-17 9.25 9.25 9.25 9.25 0.0M
2025-04-16 8.90 8.90 8.90 8.90 0.0M
2025-04-15 9.06 9.22 8.90 9.22 0.0M
2025-04-14 9.37 9.41 8.93 9.06 0.0M
2025-04-11 9.41 9.98 9.41 9.80 0.0M
2025-04-10 10.07 10.07 9.50 9.50 0.0M
2025-04-09 9.75 10.40 9.50 10.40 0.0M
2025-04-08 10.04 10.55 9.72 9.96 0.0M
2025-04-07 9.98 10.55 9.98 10.55 0.0M
2025-04-04 10.25 10.80 9.85 10.30 0.0M
2025-04-03 10.57 10.80 10.57 10.60 0.0M
2025-04-02 10.25 11.28 10.25 11.27 0.0M
2025-04-01 10.89 11.50 10.08 10.50 0.0M
2025-03-31 12.95 12.95 10.89 10.89 0.0M
2025-03-28 13.22 13.58 13.12 13.58 0.0M
2025-03-27 14.14 14.14 14.14 14.14 0.0M
2025-03-26 13.48 13.85 13.30 13.80 0.0M
2025-03-25 13.26 13.65 13.26 13.35 0.0M
2025-03-24 13.70 13.70 13.11 13.40 0.0M
2025-03-21 13.80 13.80 13.60 13.62 0.0M
2025-03-20 13.70 13.72 13.62 13.62 0.0M
2025-03-19 14.01 14.01 14.01 14.01 0.0M
2025-03-18 13.45 14.09 13.45 13.70 0.0M
2025-03-17 13.82 14.15 13.82 14.15 0.0M
2025-03-14 14.55 14.75 14.41 14.41 0.0M
2025-03-13 15.00 15.00 14.90 14.90 0.0M
2025-03-12 14.94 14.94 14.94 14.94 0.0M
2025-03-11 13.50 14.24 13.40 13.97 0.0M
2025-03-10 13.80 14.05 13.51 13.60 0.0M
2025-03-07 13.80 14.01 13.80 13.90 0.0M
2025-03-06 13.90 13.90 13.90 13.90 0.0M
2025-03-05 13.40 13.72 13.40 13.69 0.0M
2025-03-04 13.61 14.10 13.48 13.75 0.0M
2025-03-03 14.14 14.14 14.14 14.14 0.0M
2025-02-28 14.10 14.50 13.80 14.50 0.0M
2025-02-27 14.10 14.50 13.80 14.50 0.0M
2025-02-26 13.92 14.79 13.81 14.79 0.0M
2025-02-25 14.13 14.13 13.85 13.93 0.0M
2025-02-24 14.47 14.94 14.00 14.00 0.0M
2025-02-21 14.59 14.80 13.99 14.79 0.0M
2025-02-20 14.50 15.18 14.11 14.94 0.0M
2025-02-19 14.30 14.62 14.30 14.62 0.0M
2025-02-18 14.80 14.80 14.80 14.80 0.0M
2025-02-14 14.21 14.84 14.21 14.84 0.0M
2025-02-13 14.69 14.94 14.60 14.94 0.0M
2025-02-12 14.80 15.00 14.51 15.00 0.0M
2025-02-11 15.20 15.20 15.20 15.20 0.0M
2025-02-10 15.00 15.18 15.00 15.14 0.0M
2025-02-07 14.75 15.24 14.75 15.24 0.0M
2025-02-06 15.00 15.36 15.00 15.36 0.0M
2025-02-05 15.32 15.32 15.32 15.32 0.0M
2025-02-04 15.40 15.40 15.40 15.40 0.0M
2025-02-03 16.24 16.24 15.40 15.40 0.0M
2025-01-31 16.24 16.24 15.40 15.40 0.0M
2025-01-30 15.07 16.64 13.88 15.45 0.0M
2025-01-29 15.25 15.25 15.16 15.16 0.0M
2025-01-28 15.32 15.32 15.24 15.25 0.0M
2025-01-27 15.32 15.32 15.24 15.25 0.0M
2025-01-24 15.74 15.74 15.65 15.65 0.0M
2025-01-23 15.50 15.62 15.50 15.62 0.0M
2025-01-22 15.50 15.56 15.50 15.50 0.0M
2025-01-21 15.50 15.50 15.39 15.43 0.0M
2025-01-17 15.70 15.70 15.50 15.50 0.0M
2025-01-16 15.50 15.94 15.50 15.94 0.0M
2025-01-15 15.90 15.90 15.90 15.90 0.0M
2025-01-14 15.50 15.70 15.50 15.70 0.0M
2025-01-13 15.50 15.87 15.50 15.87 0.0M
2025-01-10 15.65 15.90 15.55 15.80 0.0M
2025-01-08 15.65 15.90 15.55 15.80 0.0M
2025-01-07 16.35 16.35 16.35 16.35 0.0M
2025-01-06 16.35 16.35 16.35 16.35 0.0M
2025-01-03 15.72 15.87 15.58 15.87 0.0M
2025-01-02 15.55 15.55 15.55 15.55 0.0M