5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-8.64%
3 MONTH PERFORMANCE
-13.61%
6 MONTH PERFORMANCE
+10.75%
YEAR-TO-DATE PERFORMANCE
-1.83%
1 YEAR PERFORMANCE
-7.27%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $15.55 | $15.55 (0%) | $15.55 | $15.55 | 270 | $15.02 M |
| 12/31/2024 | $15.51 | $15.84 (2.13%) | $15.94 | $15.36 | 2,992 | $15.30 M |
| 12/30/2024 | $15.50 | $16.25 (4.84%) | $16.25 | $15.50 | 1,000 | $15.70 M |
| 12/27/2024 | $15.50 | $15.61 (0.71%) | $15.61 | $15.50 | 1,000 | $15.08 M |
| 12/26/2024 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 300 | $15.46 M |
| 12/24/2024 | $15.50 | $15.50 (0%) | $15.50 | $15.50 | 1,100 | $14.98 M |
| 12/23/2024 | $15.75 | $15.50 (-1.59%) | $16.82 | $15.50 | 2,600 | $14.98 M |
| 12/20/2024 | $15.60 | $16.26 (4.23%) | $16.26 | $15.60 | 900 | $15.71 M |
| 12/19/2024 | $15.12 | $15.75 (4.17%) | $16.60 | $15.12 | 733 | $15.22 M |
| 12/18/2024 | $16.64 | $15.78 (-5.17%) | $16.64 | $15.78 | 2,471 | $15.25 M |
| 12/17/2024 | $16.75 | $17.26 (3.04%) | $17.26 | $16.70 | 1,152 | $16.68 M |
| 12/16/2024 | $15.56 | $17.10 (9.9%) | $17.10 | $15.56 | 2,135 | $16.52 M |
| 12/13/2024 | $16.41 | $16.56 (0.91%) | $16.56 | $16.39 | 1,134 | $16.00 M |
| 12/12/2024 | $15.41 | $16.50 (7.07%) | $16.70 | $15.41 | 4,000 | $15.94 M |
| 12/11/2024 | $15.55 | $15.84 (1.86%) | $16.10 | $15.55 | 900 | $15.30 M |
| 12/10/2024 | $16.77 | $16.06 (-4.23%) | $16.77 | $16.06 | 1,106 | $15.52 M |
| 12/09/2024 | $16.51 | $16.77 (1.57%) | $17.00 | $16.51 | 6,500 | $16.20 M |
| 12/06/2024 | $16.60 | $16.51 (-0.54%) | $16.70 | $16.51 | 1,300 | $15.95 M |
| 12/05/2024 | $16.56 | $16.90 (2.05%) | $16.90 | $16.30 | 4,200 | $16.33 M |
| 12/04/2024 | $17.35 | $17.09 (-1.5%) | $17.35 | $16.78 | 3,200 | $16.51 M |
| 12/03/2024 | $17.06 | $17.73 (3.93%) | $17.73 | $17.00 | 5,524 | $17.13 M |
| 12/02/2024 | $17.04 | $17.02 (-0.12%) | $17.04 | $17.02 | 816 | $16.44 M |
| 11/29/2024 | $16.77 | $17.04 (1.61%) | $17.04 | $16.77 | 3,632 | $16.46 M |
| 11/27/2024 | $18.25 | $17.52 (-4%) | $18.50 | $17.50 | 7,239 | $16.93 M |
| 11/26/2024 | $18.00 | $18.19 (1.06%) | $18.23 | $17.51 | 2,917 | $17.57 M |
| 11/25/2024 | $19.00 | $18.85 (-0.79%) | $19.00 | $18.26 | 1,346 | $18.21 M |
| 11/22/2024 | $18.20 | $18.49 (1.59%) | $18.49 | $18.20 | 3,900 | $17.86 M |
| 11/21/2024 | $18.00 | $18.25 (1.39%) | $19.00 | $17.94 | 12,700 | $17.63 M |
| 11/20/2024 | $17.55 | $17.99 (2.51%) | $17.99 | $17.55 | 455 | $17.38 M |
| 11/19/2024 | $17.80 | $17.63 (-0.96%) | $17.99 | $17.00 | 7,600 | $17.03 M |
| 11/18/2024 | $18.70 | $18.06 (-3.42%) | $18.94 | $18.06 | 1,449 | $17.45 M |
| 11/15/2024 | $18.96 | $18.94 (-0.11%) | $18.96 | $18.94 | 903 | $18.30 M |
| 11/14/2024 | $18.55 | $19.08 (2.86%) | $19.08 | $18.55 | 3,324 | $18.43 M |
| 11/13/2024 | $18.00 | $19.13 (6.28%) | $19.13 | $18.00 | 7,035 | $18.48 M |
| 11/12/2024 | $20.64 | $19.51 (-5.47%) | $20.64 | $19.51 | 6,300 | $18.85 M |
| 11/11/2024 | $19.99 | $20.29 (1.5%) | $20.32 | $19.80 | 1,211 | $19.60 M |
| 11/08/2024 | $20.34 | $20.40 (0.29%) | $20.64 | $19.99 | 2,800 | $19.71 M |
| 11/07/2024 | $20.73 | $20.70 (-0.14%) | $20.84 | $20.20 | 5,600 | $20.00 M |
| 11/06/2024 | $21.00 | $20.70 (-1.43%) | $22.27 | $20.40 | 7,434 | $20.00 M |
| 11/05/2024 | $19.50 | $20.20 (3.59%) | $20.42 | $19.50 | 7,900 | $19.52 M |
| 11/04/2024 | $19.11 | $19.11 (0%) | $19.11 | $19.11 | 400 | $18.46 M |
| 11/01/2024 | $18.72 | $19.23 (2.72%) | $19.23 | $18.71 | 2,400 | $18.58 M |
| 10/31/2024 | $18.76 | $18.76 (0%) | $18.76 | $18.76 | 900 | $18.12 M |
| 10/30/2024 | $18.88 | $18.50 (-2.01%) | $19.73 | $18.50 | 2,407 | $17.87 M |
| 10/29/2024 | $18.89 | $18.54 (-1.85%) | $18.90 | $18.04 | 5,217 | $17.91 M |
| 10/28/2024 | $17.51 | $17.95 (2.51%) | $19.13 | $17.51 | 4,623 | $17.34 M |
| 10/25/2024 | $18.78 | $18.70 (-0.43%) | $18.90 | $18.44 | 4,059 | $18.07 M |
| 10/24/2024 | $18.50 | $18.42 (-0.43%) | $18.51 | $18.42 | 1,000 | $17.80 M |
| 10/23/2024 | $18.40 | $18.40 (0%) | $18.40 | $18.40 | 350 | $17.78 M |
| 10/22/2024 | $18.40 | $18.40 (0%) | $18.40 | $18.40 | 325 | $17.78 M |
| 10/21/2024 | $18.40 | $18.40 (0%) | $18.40 | $18.40 | 1,317 | $17.78 M |
| 10/18/2024 | $18.57 | $18.57 (0%) | $18.95 | $18.57 | 1,723 | $17.94 M |
| 10/17/2024 | $18.38 | $19.33 (5.17%) | $19.33 | $18.05 | 2,913 | $18.68 M |
| 10/16/2024 | $18.41 | $18.32 (-0.49%) | $18.43 | $18.04 | 1,409 | $17.70 M |
| 10/15/2024 | $18.50 | $18.50 (0%) | $18.98 | $18.50 | 1,100 | $17.87 M |
| 10/14/2024 | $16.97 | $18.70 (10.19%) | $18.73 | $16.97 | 2,435 | $18.07 M |
| 10/11/2024 | $18.36 | $18.63 (1.47%) | $18.86 | $18.36 | 900 | $18.00 M |
| 10/10/2024 | $18.40 | $18.36 (-0.22%) | $18.40 | $18.36 | 300 | $17.74 M |
| 10/09/2024 | $18.40 | $18.45 (0.27%) | $18.60 | $17.91 | 5,842 | $17.83 M |
| 10/08/2024 | $18.16 | $18.51 (1.93%) | $19.63 | $18.16 | 4,000 | $17.88 M |
| 10/07/2024 | $18.50 | $18.14 (-1.95%) | $18.50 | $18.11 | 1,700 | $17.53 M |
| 10/04/2024 | $17.99 | $18.10 (0.61%) | $18.10 | $17.90 | 1,215 | $17.49 M |
| 10/03/2024 | $18.30 | $18.00 (-1.64%) | $18.30 | $17.57 | 3,000 | $17.39 M |
| 10/02/2024 | $18.50 | $18.00 (-2.7%) | $18.50 | $17.90 | 2,700 | $17.39 M |