5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
+50.33%
6 MONTH PERFORMANCE
+23.13%
YEAR-TO-DATE PERFORMANCE
-1.65%
1 YEAR PERFORMANCE
-7.57%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $13.60 | $13.68 (0.59%) | $13.68 | $13.60 | 326 | $13.22 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 |
| 02/12/2026 | $13.62 | $13.35 (-1.98%) | $13.95 | $13.35 | 1.50 K | $12.90 M |
| 02/11/2026 | $13.31 | $13.98 (5.03%) | $13.98 | $13.31 | 2.00 K | $13.51 M |
| 02/10/2026 | $13.42 | $13.61 (1.42%) | $13.64 | $13.42 | 6.70 K | $13.15 M |
| 02/09/2026 | $13.33 | $13.53 (1.5%) | $13.53 | $13.33 | 918 | $13.07 M |
| 02/06/2026 | $13.59 | $13.59 (0%) | $13.59 | $13.59 | 363 | $13.13 M |
| 02/05/2026 | $13.38 | $13.59 (1.57%) | $13.59 | $13.38 | 1.41 K | $13.13 M |
| 02/04/2026 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 450 | $12.75 M |
| 02/03/2026 | $12.82 | $13.20 (2.96%) | $13.30 | $12.82 | 1.70 K | $12.75 M |
| 02/02/2026 | $12.60 | $12.69 (0.71%) | $13.45 | $12.60 | 3.14 K | $12.26 M |
| 01/30/2026 | $13.10 | $13.15 (0.38%) | $13.51 | $12.76 | 8.10 K | $12.70 M |
| 01/29/2026 | $14.26 | $13.69 (-4%) | $14.26 | $13.55 | 2.15 K | $13.23 M |
| 01/28/2026 | $13.19 | $14.02 (6.29%) | $14.02 | $13.19 | 7.22 K | $13.55 M |
| 01/27/2026 | $13.39 | $13.59 (1.49%) | $13.85 | $12.76 | 5.80 K | $13.13 M |
| 01/26/2026 | $13.00 | $12.88 (-0.92%) | $13.58 | $12.88 | 1.51 K | $12.44 M |
| 01/23/2026 | $13.27 | $13.40 (0.98%) | $13.90 | $13.05 | 7.80 K | $12.95 M |
| 01/22/2026 | $12.20 | $13.85 (13.52%) | $13.85 | $12.20 | 7.20 K | $13.38 M |
| 01/21/2026 | $13.76 | $13.38 (-2.76%) | $13.99 | $13.38 | 2.41 K | $12.93 M |
| 01/20/2026 | $13.78 | $14.00 (1.6%) | $14.00 | $13.78 | 2.62 K | $13.53 M |
| 01/16/2026 | $14.31 | $14.11 (-1.4%) | $14.31 | $14.11 | 3.74 K | $13.63 M |
| 01/15/2026 | $14.22 | $14.50 (1.97%) | $14.50 | $14.02 | 6.40 K | $14.01 M |
| 01/14/2026 | $14.59 | $14.66 (0.48%) | $14.74 | $14.58 | 2.50 K | $14.16 M |
| 01/13/2026 | $13.71 | $13.95 (1.75%) | $14.00 | $13.71 | 2.24 K | $13.48 M |
| 01/12/2026 | $14.31 | $14.46 (1.05%) | $14.50 | $14.15 | 3.00 K | $13.97 M |
| 01/09/2026 | $14.23 | $14.30 (0.49%) | $14.46 | $14.15 | 5.73 K | $13.82 M |
| 01/08/2026 | $13.96 | $14.53 (4.08%) | $14.57 | $13.83 | 7.12 K | $14.04 M |
| 01/07/2026 | $14.10 | $14.10 (0%) | $14.10 | $13.75 | 3.00 K | $13.62 M |
| 01/06/2026 | $13.60 | $14.00 (2.94%) | $14.00 | $13.41 | 13.81 K | $13.53 M |
| 01/05/2026 | $14.00 | $13.97 (-0.21%) | $14.25 | $13.02 | 7.20 K | $13.50 M |
| 01/02/2026 | $14.05 | $14.00 (-0.36%) | $14.05 | $13.35 | 3.80 K | $13.53 M |
| 12/31/2025 | $13.85 | $13.91 (0.43%) | $14.00 | $12.60 | 10.50 K | $13.44 M |
| 12/30/2025 | $14.05 | $13.74 (-2.21%) | $14.05 | $13.71 | 4.82 K | $13.27 M |
| 12/29/2025 | $14.00 | $13.85 (-1.07%) | $14.50 | $13.85 | 9.20 K | $13.38 M |
| 12/26/2025 | $12.56 | $13.74 (9.39%) | $13.81 | $12.56 | 5.11 K | $13.27 M |
| 12/24/2025 | $14.05 | $13.95 (-0.71%) | $14.10 | $13.90 | 6.40 K | $13.48 M |
| 12/23/2025 | $14.15 | $14.25 (0.71%) | $14.25 | $13.85 | 8.70 K | $13.77 M |
| 12/22/2025 | $12.83 | $13.50 (5.22%) | $14.48 | $12.83 | 15.61 K | $13.04 M |
| 12/19/2025 | $12.15 | $12.86 (5.84%) | $12.86 | $12.15 | 2.40 K | $12.42 M |
| 12/18/2025 | $12.18 | $13.05 (7.14%) | $13.21 | $12.02 | 2.45 K | $12.61 M |
| 12/17/2025 | $12.18 | $13.10 (7.55%) | $13.25 | $11.80 | 51.20 K | $12.66 M |
| 12/16/2025 | $13.50 | $13.19 (-2.3%) | $14.00 | $12.57 | 22.81 K | $12.74 M |
| 12/15/2025 | $14.69 | $14.07 (-4.22%) | $14.69 | $13.40 | 5.95 K | $13.59 M |
| 12/12/2025 | $13.93 | $14.40 (3.37%) | $14.75 | $13.75 | 6.51 K | $13.91 M |
| 12/11/2025 | $11.65 | $13.86 (18.97%) | $13.86 | $11.65 | 7.80 K | $13.39 M |
| 12/10/2025 | $10.77 | $12.34 (14.58%) | $12.34 | $10.77 | 12.30 K | $11.92 M |
| 12/09/2025 | $10.78 | $10.72 (-0.56%) | $10.86 | $10.65 | 6.04 K | $10.36 M |
| 12/08/2025 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 600 | $9.67 M |
| 12/05/2025 | $10.90 | $11.00 (0.92%) | $11.00 | $10.90 | 630 | $10.63 M |
| 12/04/2025 | $9.82 | $10.68 (8.76%) | $10.68 | $9.82 | 3.34 K | $10.32 M |
| 12/03/2025 | $9.40 | $10.00 (6.38%) | $10.18 | $9.40 | 6.91 K | $9.66 M |
| 12/02/2025 | $9.74 | $9.66 (-0.82%) | $9.75 | $9.00 | 4.91 K | $9.33 M |
| 12/01/2025 | $8.88 | $9.21 (3.72%) | $9.25 | $8.88 | 600 | $8.90 M |
| 11/28/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 525 | $9.18 M |
| 11/26/2025 | $8.95 | $9.00 (0.56%) | $9.00 | $8.81 | 9.10 K | $8.70 M |
| 11/25/2025 | $8.81 | $8.71 (-1.14%) | $8.92 | $8.71 | 8.20 K | $8.42 M |
| 11/24/2025 | $8.95 | $8.76 (-2.12%) | $9.00 | $8.76 | 2.54 K | $8.46 M |
| 11/21/2025 | $9.05 | $9.05 (0%) | $9.05 | $9.05 | 1.23 K | $8.74 M |
| 11/20/2025 | $8.90 | $8.76 (-1.57%) | $8.90 | $8.76 | 901 | $8.46 M |
| 11/19/2025 | $9.00 | $9.10 (1.11%) | $9.25 | $9.00 | 2.94 K | $8.79 M |
| 11/18/2025 | $9.10 | $9.10 (0%) | $9.10 | $9.10 | 143 | $8.79 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.
