5 DAY PERFORMANCE
+3.79%
1 MONTH PERFORMANCE
+35.54%
3 MONTH PERFORMANCE
+45.30%
6 MONTH PERFORMANCE
+18.81%
YEAR-TO-DATE PERFORMANCE
+4.46%
1 YEAR PERFORMANCE
-8.04%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
