5 DAY PERFORMANCE
+43.91%
1 MONTH PERFORMANCE
+44.34%
3 MONTH PERFORMANCE
+46.56%
6 MONTH PERFORMANCE
+1.71%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+29.91%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $10.35 | $10.35 (0%) | $10.35 | $10.35 | 407 | $10.00 M |
| 08/20/2026 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 96 | $9.59 M |
| 08/19/2026 | $9.80 | $9.93 (1.33%) | $10.04 | $9.80 | 3.43 K | $9.59 M |
| 08/18/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 104 | $9.84 M |
| 08/17/2026 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 746 | $9.84 M |
| 08/14/2026 | $10.25 | $10.33 (0.78%) | $10.33 | $9.99 | 3.80 K | $9.98 M |
| 08/13/2026 | $10.10 | $10.33 (2.28%) | $10.33 | $10.10 | 2.40 K | $9.98 M |
| 08/12/2026 | $10.20 | $10.10 (-0.98%) | $10.20 | $10.10 | 1.70 K | $9.76 M |
| 08/11/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 205 | $9.95 M |
| 08/10/2026 | $10.46 | $10.30 (-1.53%) | $10.46 | $10.30 | 1.62 K | $9.95 M |
| 08/07/2026 | $10.90 | $10.61 (-2.66%) | $10.90 | $10.61 | 830 | $10.25 M |
| 08/06/2026 | $10.22 | $10.38 (1.57%) | $10.69 | $10.22 | 4.70 K | $10.03 M |
| 08/05/2026 | $10.27 | $10.40 (1.27%) | $10.40 | $10.27 | 3.10 K | $10.05 M |
| 08/04/2026 | $9.95 | $10.01 (0.6%) | $10.30 | $9.95 | 7.00 K | $9.67 M |
| 08/03/2026 | $10.44 | $10.44 (0%) | $10.44 | $10.44 | 600 | $10.09 M |
| 07/31/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 900 | $10.05 M |
| 07/30/2026 | $10.50 | $10.50 (0%) | $10.50 | $10.50 | 179 | $10.14 M |
| 07/29/2026 | $10.20 | $10.50 (2.94%) | $10.50 | $10.20 | 900 | $10.14 M |
| 07/28/2026 | $10.40 | $10.40 (0%) | $10.40 | $10.00 | 3.90 K | $10.05 M |
| 07/27/2026 | $10.15 | $10.36 (2.07%) | $10.50 | $10.09 | 14.50 K | $10.01 M |
| 07/24/2026 | $9.90 | $9.90 (0%) | $9.90 | $9.90 | 300 | $9.56 M |
| 07/23/2026 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 1.10 K | $9.81 M |
| 07/22/2026 | $9.90 | $10.17 (2.73%) | $10.17 | $9.90 | 1.20 K | $9.83 M |
| 07/21/2026 | $9.90 | $9.75 (-1.52%) | $9.97 | $9.75 | 1.00 K | $9.42 M |
| 07/20/2026 | $10.18 | $9.95 (-2.26%) | $10.18 | $9.95 | 2.50 K | $9.61 M |
| 07/17/2026 | $9.60 | $10.10 (5.21%) | $10.27 | $9.60 | 3.62 K | $9.76 M |
| 07/16/2026 | $10.26 | $9.82 (-4.29%) | $10.26 | $9.59 | 4.40 K | $9.49 M |
| 07/15/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 1.00 K | $9.76 M |
| 07/14/2026 | $9.90 | $9.85 (-0.51%) | $10.40 | $9.85 | 4.00 K | $9.52 M |
| 07/13/2026 | $10.25 | $9.95 (-2.93%) | $10.25 | $9.95 | 2.70 K | $9.61 M |
| 07/10/2026 | $9.98 | $10.40 (4.21%) | $10.40 | $9.80 | 1.30 K | $10.05 M |
| 07/09/2026 | $10.00 | $9.95 (-0.5%) | $10.00 | $9.80 | 5.10 K | $9.61 M |
| 07/08/2026 | $10.18 | $10.24 (0.59%) | $10.24 | $10.02 | 2.00 K | $9.89 M |
| 07/07/2026 | $10.20 | $10.30 (0.98%) | $10.30 | $10.20 | 800 | $9.95 M |
| 07/06/2026 | $10.20 | $10.20 (0%) | $10.20 | $10.03 | 727 | $9.85 M |
| 07/02/2026 | $10.35 | $10.33 (-0.19%) | $10.40 | $10.25 | 1.81 K | $9.98 M |
| 07/01/2026 | $10.30 | $10.35 (0.49%) | $10.38 | $10.30 | 1.30 K | $10.00 M |
| 06/30/2026 | $10.31 | $10.41 (0.97%) | $10.41 | $10.31 | 600 | $10.06 M |
| 06/29/2026 | $10.30 | $10.31 (0.1%) | $10.31 | $10.30 | 1.34 K | $9.96 M |
| 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 |
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.
