5 DAY PERFORMANCE
+7.16%
1 MONTH PERFORMANCE
+8.30%
3 MONTH PERFORMANCE
+4.95%
6 MONTH PERFORMANCE
-26.45%
YEAR-TO-DATE PERFORMANCE
-35.73%
1 YEAR PERFORMANCE
-42.58%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $9.40 | $10.00 (6.38%) | $10.18 | $9.40 | 6.36 K | $9.66 M |
| 12/02/2025 | $9.74 | $9.66 (-0.82%) | $9.75 | $9.00 | 4.90 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 |
| 11/17/2025 | $9.05 | $9.10 (0.55%) | $9.51 | $9.05 | 7.05 K | $8.79 M |
| 11/14/2025 | $8.50 | $8.82 (3.76%) | $9.00 | $8.50 | 2.51 K | $8.52 M |
| 11/13/2025 | $9.34 | $9.05 (-3.1%) | $9.34 | $9.05 | 2.74 K | $8.74 M |
| 11/12/2025 | $9.25 | $9.38 (1.41%) | $9.40 | $9.25 | 3.50 K | $9.06 M |
| 11/11/2025 | $9.38 | $9.10 (-2.99%) | $9.74 | $9.10 | 7.14 K | $8.79 M |
| 11/10/2025 | $9.75 | $9.07 (-6.97%) | $9.75 | $9.00 | 7.93 K | $8.76 M |
| 11/07/2025 | $9.10 | $9.00 (-1.1%) | $9.10 | $8.91 | 4.00 K | $8.70 M |
| 11/06/2025 | $9.15 | $9.20 (0.55%) | $9.20 | $9.15 | 1.00 K | $8.89 M |
| 11/05/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 600 | $8.70 M |
| 11/04/2025 | $9.34 | $9.10 (-2.57%) | $9.34 | $9.00 | 5.10 K | $8.79 M |
| 11/03/2025 | $9.02 | $9.40 (4.21%) | $9.40 | $9.02 | 1.83 K | $9.08 M |
| 10/31/2025 | $9.60 | $9.25 (-3.65%) | $9.60 | $9.25 | 1.30 K | $8.94 M |
| 10/30/2025 | $9.40 | $9.65 (2.66%) | $9.75 | $9.40 | 2.70 K | $9.32 M |
| 10/29/2025 | $9.59 | $9.59 (0%) | $9.59 | $9.59 | 1.30 K | $9.27 M |
| 10/28/2025 | $9.59 | $9.51 (-0.83%) | $9.59 | $9.46 | 1.40 K | $9.19 M |
| 10/27/2025 | $9.63 | $9.55 (-0.83%) | $9.65 | $9.55 | 6.50 K | $9.23 M |
| 10/24/2025 | $9.57 | $9.57 (0%) | $9.57 | $9.57 | 300 | $9.25 M |
| 10/23/2025 | $9.72 | $9.55 (-1.75%) | $9.72 | $9.50 | 2.01 K | $9.23 M |
| 10/22/2025 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 700 | $9.18 M |
| 10/21/2025 | $9.76 | $9.76 (0%) | $9.76 | $9.76 | 1.60 K | $9.43 M |
| 10/20/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 245 | $9.53 M |
| 10/17/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 200 | $9.53 M |
| 10/16/2025 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 255 | $9.32 M |
| 10/15/2025 | $10.08 | $9.99 (-0.89%) | $10.08 | $9.76 | 600 | $9.65 M |
| 10/14/2025 | $9.40 | $9.80 (4.26%) | $9.87 | $9.40 | 11.74 K | $9.47 M |
| 10/13/2025 | $9.86 | $9.72 (-1.42%) | $9.99 | $9.72 | 3.52 K | $9.39 M |
| 10/10/2025 | $10.00 | $9.76 (-2.4%) | $10.00 | $9.76 | 700 | $9.43 M |
| 10/09/2025 | $10.13 | $10.00 (-1.28%) | $10.13 | $9.89 | 5.42 K | $9.66 M |
| 10/08/2025 | $10.08 | $10.02 (-0.6%) | $10.17 | $9.96 | 2.60 K | $9.68 M |
| 10/07/2025 | $10.13 | $10.15 (0.2%) | $10.25 | $10.00 | 800 | $9.81 M |
| 10/06/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 104 | $9.86 M |
| 10/03/2025 | $10.07 | $10.21 (1.39%) | $10.27 | $10.07 | 1.74 K | $9.86 M |
| 10/02/2025 | $10.45 | $10.20 (-2.39%) | $10.50 | $10.19 | 5.70 K | $9.85 M |
| 10/01/2025 | $10.36 | $9.95 (-3.96%) | $10.36 | $9.95 | 900 | $9.61 M |
| 09/30/2025 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 623 | $10.10 M |
| 09/29/2025 | $10.55 | $10.50 (-0.47%) | $10.55 | $10.15 | 4.82 K | $10.14 M |
| 09/26/2025 | $10.26 | $10.55 (2.83%) | $10.55 | $10.10 | 2.01 K | $10.19 M |
| 09/25/2025 | $11.08 | $10.15 (-8.39%) | $11.08 | $10.15 | 6.92 K | $9.81 M |
| 09/24/2025 | $10.84 | $11.10 (2.4%) | $11.10 | $10.84 | 500 | $10.72 M |
| 09/23/2025 | $10.84 | $10.84 (0%) | $10.84 | $10.33 | 2.31 K | $10.47 M |
| 09/22/2025 | $10.00 | $10.78 (7.8%) | $10.84 | $10.00 | 4.35 K | $10.41 M |
| 09/19/2025 | $10.57 | $10.86 (2.74%) | $11.00 | $9.52 | 4.30 K | $10.49 M |
| 09/18/2025 | $9.76 | $10.90 (11.68%) | $10.94 | $9.76 | 5.72 K | $10.53 M |
| 09/17/2025 | $10.00 | $10.10 (1%) | $10.10 | $10.00 | 1.80 K | $9.76 M |
| 09/16/2025 | $9.01 | $10.24 (13.65%) | $10.24 | $9.01 | 4.70 K | $9.89 M |
| 09/15/2025 | $9.80 | $9.80 (0%) | $9.80 | $9.80 | 461 | $9.47 M |
| 09/12/2025 | $9.95 | $9.80 (-1.51%) | $9.95 | $9.80 | 700 | $9.47 M |
| 09/11/2025 | $9.93 | $9.93 (0%) | $9.93 | $9.93 | 300 | $9.59 M |
| 09/10/2025 | $9.51 | $10.11 (6.31%) | $10.11 | $9.50 | 4.80 K | $9.77 M |
| 09/09/2025 | $9.50 | $10.56 (11.16%) | $10.56 | $9.50 | 3.04 K | $10.20 M |
| 09/08/2025 | $9.20 | $9.43 (2.5%) | $9.43 | $9.20 | 10.92 K | $9.11 M |
| 09/05/2025 | $9.21 | $9.20 (-0.11%) | $9.56 | $8.97 | 8.50 K | $8.89 M |
| 09/04/2025 | $9.52 | $9.52 (0%) | $9.52 | $9.52 | 311 | $9.20 M |
| 09/03/2025 | $9.89 | $9.70 (-1.92%) | $9.89 | $9.38 | 4.71 K | $9.37 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.
