5 DAY PERFORMANCE
+32.81%
1 MONTH PERFORMANCE
+42.90%
3 MONTH PERFORMANCE
+42.61%
6 MONTH PERFORMANCE
+4.00%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+15.71%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 199 | $9.93 M |
| 06/25/2026 | $10.50 | $10.28 (-2.1%) | $10.50 | $10.28 | 2.82 K | $9.93 M |
| 06/24/2026 | $10.86 | $10.03 (-7.64%) | $10.86 | $10.03 | 3.20 K | $9.69 M |
| 06/23/2026 | $10.54 | $10.76 (2.09%) | $10.76 | $10.54 | 600 | $10.40 M |
| 06/22/2026 | $10.50 | $10.93 (4.1%) | $10.97 | $10.50 | 1.10 K | $10.56 M |
| 06/18/2026 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 600 | $10.74 M |
| 06/17/2026 | $10.80 | $10.63 (-1.57%) | $10.80 | $10.52 | 3.45 K | $10.27 M |
| 06/16/2026 | $9.75 | $10.34 (6.05%) | $10.70 | $9.75 | 5.40 K | $9.99 M |
| 06/15/2026 | $10.20 | $10.20 (0%) | $10.38 | $9.99 | 8.75 K | $9.85 M |
| 06/12/2026 | $10.25 | $10.19 (-0.59%) | $10.25 | $10.15 | 3.71 K | $9.84 M |
| 06/11/2026 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 747 | $9.66 M |
| 06/10/2026 | $9.88 | $10.14 (2.63%) | $10.52 | $9.88 | 2.83 K | $9.80 M |
| 06/09/2026 | $10.00 | $9.51 (-4.9%) | $10.05 | $9.50 | 3.73 K | $9.19 M |
| 06/08/2026 | $10.01 | $10.35 (3.4%) | $10.70 | $10.01 | 4.10 K | $10.00 M |
| 06/05/2026 | $10.70 | $10.20 (-4.67%) | $10.70 | $10.20 | 1.95 K | $9.85 M |
| 06/04/2026 | $10.50 | $10.36 (-1.33%) | $10.50 | $10.36 | 1.50 K | $10.01 M |
| 06/03/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 778 | $9.90 M |
| 06/02/2026 | $10.01 | $10.25 (2.4%) | $10.53 | $10.00 | 9.10 K | $9.90 M |
| 06/01/2026 | $9.74 | $9.75 (0.1%) | $9.75 | $9.56 | 6.41 K | $9.42 M |
| 05/29/2026 | $9.80 | $9.63 (-1.73%) | $9.80 | $9.25 | 4.50 K | $9.30 M |
| 05/28/2026 | $9.55 | $10.00 (4.71%) | $10.00 | $9.47 | 8.90 K | $9.66 M |
| 05/27/2026 | $9.50 | $9.50 (0%) | $9.57 | $9.50 | 5.10 K | $9.18 M |
| 05/26/2026 | $9.60 | $9.50 (-1.04%) | $9.65 | $9.50 | 4.90 K | $9.18 M |
| 05/22/2026 | $9.75 | $9.75 (0%) | $9.76 | $9.40 | 16.24 K | $9.42 M |
| 05/21/2026 | $9.77 | $9.60 (-1.74%) | $9.77 | $9.52 | 5.70 K | $9.27 M |
| 05/20/2026 | $9.75 | $9.99 (2.46%) | $9.99 | $9.52 | 4.12 K | $9.65 M |
| 05/19/2026 | $9.86 | $9.75 (-1.12%) | $9.86 | $9.52 | 6.12 K | $9.42 M |
| 05/18/2026 | $9.35 | $9.52 (1.82%) | $9.82 | $9.35 | 2.13 K | $9.20 M |
| 05/15/2026 | $9.76 | $9.82 (0.61%) | $10.00 | $9.25 | 7.00 K | $9.49 M |
| 05/14/2026 | $9.95 | $9.88 (-0.7%) | $9.95 | $9.88 | 900 | $9.55 M |
| 05/13/2026 | $10.10 | $9.85 (-2.48%) | $10.10 | $9.70 | 2.80 K | $9.52 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 |
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.
