5 DAY PERFORMANCE
+27.59%
1 MONTH PERFORMANCE
+42.90%
3 MONTH PERFORMANCE
+43.62%
6 MONTH PERFORMANCE
+39.28%
YEAR-TO-DATE PERFORMANCE
+2.73%
1 YEAR PERFORMANCE
+42.90%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $11.15 | $11.58 (3.86%) | $11.83 | $11.15 | 1.34 K | $11.19 M |
| 10/07/2026 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 1.00 K | $10.48 M |
| 10/06/2026 | $10.25 | $11.06 (7.9%) | $11.06 | $10.25 | 2.60 K | $10.69 M |
| 10/05/2026 | $11.10 | $10.51 (-5.32%) | $11.10 | $10.51 | 1.80 K | $10.15 M |
| 10/02/2026 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 1.00 K | $10.82 M |
| 10/01/2026 | $11.44 | $10.87 (-4.98%) | $11.44 | $10.87 | 3.20 K | $10.50 M |
| 09/30/2026 | $10.20 | $10.95 (7.35%) | $11.10 | $10.20 | 4.80 K | $10.58 M |
| 09/29/2026 | $10.05 | $10.05 (0%) | $10.05 | $10.05 | 1.13 K | $9.71 M |
| 09/28/2026 | $10.00 | $10.15 (1.5%) | $10.20 | $9.70 | 3.03 K | $9.81 M |
| 09/25/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 83 | $9.90 M |
| 09/24/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 828 | $9.90 M |
| 09/23/2026 | $10.10 | $10.10 (0%) | $10.10 | $10.03 | 2.40 K | $9.76 M |
| 09/22/2026 | $10.13 | $10.08 (-0.49%) | $10.25 | $10.00 | 3.60 K | $9.74 M |
| 09/21/2026 | $10.25 | $10.25 (0%) | $10.25 | $10.14 | 5.00 K | $9.90 M |
| 09/18/2026 | $10.23 | $10.51 (2.74%) | $10.51 | $10.23 | 400 | $10.15 M |
| 09/17/2026 | $9.98 | $10.24 (2.61%) | $10.24 | $9.88 | 2.71 K | $9.89 M |
| 09/16/2026 | $10.00 | $9.85 (-1.5%) | $10.00 | $9.85 | 1.50 K | $9.52 M |
| 09/15/2026 | $9.85 | $9.87 (0.2%) | $9.87 | $9.75 | 1.55 K | $9.54 M |
| 09/14/2026 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 400 | $9.58 M |
| 09/11/2026 | $10.25 | $10.01 (-2.34%) | $10.25 | $10.01 | 500 | $9.67 M |
| 09/10/2026 | $10.00 | $10.26 (2.6%) | $10.26 | $10.00 | 5.82 K | $9.91 M |
| 09/09/2026 | $10.18 | $10.00 (-1.77%) | $10.18 | $10.00 | 3.23 K | $9.66 M |
| 09/08/2026 | $10.06 | $10.20 (1.39%) | $10.25 | $10.05 | 3.53 K | $9.85 M |
| 09/04/2026 | $10.22 | $10.25 (0.29%) | $10.26 | $10.15 | 21.10 K | $9.90 M |
| 09/03/2026 | $10.20 | $10.21 (0.1%) | $10.25 | $10.17 | 14.60 K | $9.86 M |
| 09/02/2026 | $10.25 | $10.10 (-1.46%) | $10.25 | $10.07 | 8.35 K | $9.76 M |
| 09/01/2026 | $10.46 | $10.46 (0%) | $10.46 | $10.46 | 503 | $10.11 M |
| 08/31/2026 | $10.95 | $10.48 (-4.29%) | $10.95 | $10.48 | 3.12 K | $10.13 M |
| 08/28/2026 | $10.00 | $10.24 (2.4%) | $10.25 | $10.00 | 3.83 K | $9.89 M |
| 08/27/2026 | $10.00 | $10.10 (1%) | $10.10 | $10.00 | 1.50 K | $9.76 M |
| 08/26/2026 | $9.90 | $10.34 (4.44%) | $10.34 | $9.85 | 926 | $9.99 M |
| 08/25/2026 | $9.78 | $9.97 (1.94%) | $9.97 | $9.78 | 1.10 K | $9.63 M |
| 08/24/2026 | $10.06 | $10.01 (-0.5%) | $10.20 | $10.01 | 2.22 K | $9.67 M |
| 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 |
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.
