5 DAY PERFORMANCE
+25.35%
1 MONTH PERFORMANCE
+39.41%
3 MONTH PERFORMANCE
+2.22%
6 MONTH PERFORMANCE
+57.90%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+27.48%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $10.10 | $9.85 (-2.48%) | $10.10 | $9.70 | 1.67 K | $9.37 M |
| 05/12/2026 | $10.25 | $10.10 (-1.46%) | $10.25 | $10.10 | 1.51 K | $9.76 M |
| 05/11/2026 | $10.80 | $10.00 (-7.41%) | $11.00 | $9.77 | 34.10 K | $9.66 M |
| 05/08/2026 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 2.10 K | $11.01 M |
| 05/07/2026 | $11.91 | $10.90 (-8.48%) | $11.91 | $10.76 | 4.71 K | $10.53 M |
| 05/06/2026 | $11.66 | $10.76 (-7.72%) | $11.66 | $10.76 | 6.94 K | $10.40 M |
| 05/05/2026 | $10.54 | $10.54 (0%) | $10.54 | $10.54 | 1.55 K | $10.18 M |
| 05/04/2026 | $11.00 | $11.10 (0.91%) | $11.10 | $11.00 | 1.00 K | $10.72 M |
| 05/01/2026 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 600 | $10.54 M |
| 04/30/2026 | $11.15 | $11.40 (2.24%) | $11.40 | $11.10 | 911 | $11.01 M |
| 04/29/2026 | $11.15 | $11.30 (1.35%) | $11.35 | $11.15 | 2.00 K | $10.92 M |
| 04/28/2026 | $11.48 | $11.80 (2.79%) | $11.80 | $11.20 | 7.70 K | $11.40 M |
| 04/27/2026 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 600 | $11.20 M |
| 04/24/2026 | $11.62 | $11.83 (1.81%) | $11.83 | $11.62 | 3.40 K | $11.43 M |
| 04/23/2026 | $10.71 | $11.60 (8.31%) | $11.63 | $10.71 | 3.20 K | $11.21 M |
| 04/22/2026 | $10.88 | $11.99 (10.2%) | $11.99 | $10.75 | 8.40 K | $11.58 M |
| 04/21/2026 | $11.07 | $10.75 (-2.89%) | $11.07 | $10.70 | 1.07 K | $10.39 M |
| 04/20/2026 | $11.08 | $10.66 (-3.79%) | $11.08 | $10.66 | 2.60 K | $10.30 M |
| 04/17/2026 | $11.00 | $10.85 (-1.36%) | $11.00 | $10.85 | 1.40 K | $10.48 M |
| 04/16/2026 | $10.75 | $10.77 (0.19%) | $11.25 | $10.75 | 4.61 K | $10.41 M |
| 04/15/2026 | $10.95 | $10.95 (0%) | $10.95 | $10.95 | 246 | $10.58 M |
| 04/14/2026 | $10.65 | $10.95 (2.82%) | $10.95 | $10.65 | 2.34 K | $10.58 M |
| 04/13/2026 | $10.50 | $10.25 (-2.38%) | $10.50 | $10.25 | 2.40 K | $9.90 M |
| 04/10/2026 | $10.30 | $10.11 (-1.84%) | $10.41 | $10.11 | 4.85 K | $9.77 M |
| 04/09/2026 | $10.30 | $10.26 (-0.39%) | $10.70 | $10.25 | 8.31 K | $9.91 M |
| 04/08/2026 | $10.24 | $10.06 (-1.76%) | $10.34 | $10.06 | 2.70 K | $9.72 M |
| 04/07/2026 | $10.00 | $10.01 (0.1%) | $10.01 | $10.00 | 2.10 K | $9.67 M |
| 04/06/2026 | $10.21 | $9.98 (-2.25%) | $10.22 | $9.98 | 2.10 K | $9.64 M |
| 04/02/2026 | $10.12 | $10.24 (1.19%) | $10.24 | $9.74 | 2.00 K | $9.89 M |
| 04/01/2026 | $10.35 | $10.15 (-1.93%) | $10.35 | $10.15 | 5.70 K | $9.81 M |
| 03/31/2026 | $9.75 | $9.95 (2.05%) | $9.95 | $9.75 | 2.15 K | $9.61 M |
| 03/30/2026 | $9.50 | $9.75 (2.63%) | $9.92 | $9.50 | 3.40 K | $9.42 M |
| 03/27/2026 | $11.06 | $10.02 (-9.4%) | $11.06 | $9.71 | 6.20 K | $9.68 M |
| 03/26/2026 | $12.75 | $11.16 (-12.47%) | $12.75 | $10.75 | 6.01 K | $10.78 M |
| 03/25/2026 | $12.71 | $12.75 (0.31%) | $13.33 | $12.71 | 2.81 K | $12.32 M |
| 03/24/2026 | $13.85 | $12.60 (-9.03%) | $13.96 | $12.60 | 6.30 K | $12.17 M |
| 03/23/2026 | $13.51 | $13.90 (2.89%) | $14.15 | $13.51 | 2.00 K | $13.43 M |
| 03/20/2026 | $13.54 | $14.25 (5.24%) | $14.25 | $13.29 | 3.50 K | $13.77 M |
| 03/19/2026 | $14.05 | $13.75 (-2.14%) | $14.05 | $13.67 | 4.64 K | $13.28 M |
| 03/18/2026 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 211 | $13.77 M |
| 03/17/2026 | $14.30 | $14.25 (-0.35%) | $14.51 | $14.25 | 6.40 K | $13.77 M |
| 03/16/2026 | $14.50 | $14.50 (0%) | $14.50 | $14.50 | 1.40 K | $14.01 M |
| 03/13/2026 | $13.57 | $13.57 (0%) | $13.57 | $13.57 | 61 | $13.11 M |
| 03/12/2026 | $13.57 | $13.57 (0%) | $13.57 | $13.57 | 300 | $13.11 M |
| 03/11/2026 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 38 | $13.54 M |
| 03/10/2026 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 47 | $13.54 M |
| 03/09/2026 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 531 | $13.54 M |
| 03/06/2026 | $14.50 | $14.39 (-0.76%) | $14.50 | $14.39 | 3.00 K | $13.90 M |
| 03/05/2026 | $14.30 | $14.52 (1.54%) | $15.00 | $14.30 | 12.66 K | $14.03 M |
| 03/04/2026 | $13.55 | $14.00 (3.32%) | $14.25 | $13.55 | 1.10 K | $13.53 M |
| 03/03/2026 | $13.92 | $13.92 (0%) | $14.63 | $13.92 | 3.50 K | $13.45 M |
| 03/02/2026 | $13.60 | $13.92 (2.35%) | $14.09 | $13.32 | 5.77 K | $13.45 M |
| 02/27/2026 | $14.05 | $13.50 (-3.91%) | $14.05 | $13.50 | 1.30 K | $13.04 M |
| 02/26/2026 | $14.24 | $14.00 (-1.69%) | $14.33 | $13.81 | 1.34 K | $13.53 M |
| 02/25/2026 | $13.51 | $14.26 (5.55%) | $14.26 | $13.51 | 1.25 K | $13.78 M |
| 02/24/2026 | $14.25 | $14.05 (-1.4%) | $14.31 | $13.51 | 15.00 K | $13.57 M |
| 02/23/2026 | $14.18 | $14.00 (-1.27%) | $14.50 | $14.00 | 2.60 K | $13.53 M |
| 02/20/2026 | $13.74 | $13.98 (1.75%) | $13.98 | $13.74 | 646 | $13.51 M |
| 02/19/2026 | $13.25 | $13.99 (5.58%) | $13.99 | $13.25 | 3.80 K | $13.52 M |
| 02/18/2026 | $13.60 | $13.62 (0.15%) | $13.68 | $13.60 | 626 | $13.16 M |
| 02/17/2026 | $13.99 | $13.25 (-5.29%) | $13.99 | $13.25 | 1.80 K | $12.80 M |
| 02/13/2026 | $13.50 | $13.98 (3.56%) | $13.98 | $13.50 | 1.73 K | $13.51 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
