5 DAY PERFORMANCE
+7.47%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
-13.66%
6 MONTH PERFORMANCE
-26.53%
YEAR-TO-DATE PERFORMANCE
-20.96%
1 YEAR PERFORMANCE
-21.31%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $11.90 | $12.52 (5.21%) | $12.98 | $11.89 | 3.70 K | $12.10 M |
| 05/29/2025 | $11.89 | $12.33 (3.7%) | $12.33 | $11.89 | 1.45 K | $11.91 M |
| 05/28/2025 | $11.37 | $11.37 (0%) | $11.37 | $11.37 | 400 | $10.98 M |
| 05/27/2025 | $11.54 | $11.65 (0.95%) | $11.94 | $11.11 | 3.50 K | $11.26 M |
| 05/23/2025 | $11.75 | $11.52 (-1.96%) | $11.75 | $10.97 | 4.54 K | $11.13 M |
| 05/22/2025 | $11.58 | $11.52 (-0.52%) | $11.73 | $11.52 | 2.33 K | $11.13 M |
| 05/21/2025 | $11.52 | $12.33 (7.03%) | $12.33 | $11.52 | 1.50 K | $11.91 M |
| 05/20/2025 | $12.10 | $11.58 (-4.3%) | $12.63 | $11.58 | 3.71 K | $11.19 M |
| 05/19/2025 | $11.20 | $11.52 (2.86%) | $11.52 | $11.20 | 1.41 K | $11.13 M |
| 05/16/2025 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 424 | $10.41 M |
| 05/15/2025 | $11.32 | $11.22 (-0.88%) | $11.43 | $10.27 | 4.54 K | $10.84 M |
| 05/14/2025 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 1.04 K | $10.82 M |
| 05/13/2025 | $11.25 | $11.21 (-0.36%) | $11.25 | $11.21 | 3.10 K | $10.83 M |
| 05/12/2025 | $11.26 | $11.19 (-0.62%) | $11.65 | $11.19 | 3.30 K | $10.81 M |
| 05/09/2025 | $11.29 | $11.34 (0.44%) | $11.34 | $10.48 | 5.60 K | $10.96 M |
| 05/08/2025 | $11.29 | $10.88 (-3.63%) | $12.04 | $10.50 | 14.90 K | $10.51 M |
| 05/07/2025 | $12.20 | $10.63 (-12.87%) | $12.20 | $8.15 | 22.70 K | $10.27 M |
| 05/06/2025 | $12.40 | $11.97 (-3.47%) | $12.59 | $11.97 | 3.20 K | $11.56 M |
| 05/05/2025 | $13.30 | $12.54 (-5.71%) | $13.47 | $12.04 | 6.00 K | $12.12 M |
| 05/02/2025 | $11.77 | $12.68 (7.73%) | $14.24 | $11.77 | 22.34 K | $12.25 M |
| 05/01/2025 | $12.86 | $12.86 (0%) | $12.86 | $12.86 | 700 | $12.42 M |
| 04/30/2025 | $13.25 | $13.25 (0%) | $13.25 | $13.25 | 1.34 K | $12.80 M |
| 04/29/2025 | $11.82 | $12.39 (4.82%) | $13.80 | $11.28 | 9.70 K | $11.97 M |
| 04/28/2025 | $10.25 | $11.92 (16.29%) | $12.00 | $9.94 | 9.80 K | $11.52 M |
| 04/25/2025 | $9.26 | $10.20 (10.15%) | $12.10 | $9.26 | 14.04 K | $9.85 M |
| 04/24/2025 | $8.99 | $9.20 (2.34%) | $9.40 | $8.70 | 3.80 K | $8.89 M |
| 04/23/2025 | $8.80 | $9.30 (5.68%) | $9.30 | $8.80 | 1.30 K | $8.99 M |
| 04/22/2025 | $9.26 | $9.06 (-2.16%) | $9.32 | $8.25 | 2.34 K | $8.75 M |
| 04/21/2025 | $9.00 | $8.64 (-4%) | $9.49 | $8.64 | 1.94 K | $8.35 M |
| 04/17/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 500 | $8.94 M |
| 04/16/2025 | $8.90 | $8.90 (0%) | $8.90 | $8.90 | 2.21 K | $8.60 M |
| 04/15/2025 | $9.06 | $9.22 (1.77%) | $9.22 | $8.90 | 1.60 K | $8.91 M |
| 04/14/2025 | $9.37 | $9.06 (-3.31%) | $9.41 | $8.93 | 6.45 K | $8.75 M |
| 04/11/2025 | $9.41 | $9.80 (4.14%) | $9.98 | $9.41 | 19.02 K | $9.47 M |
| 04/10/2025 | $10.07 | $9.50 (-5.66%) | $10.07 | $9.50 | 1.60 K | $9.18 M |
| 04/09/2025 | $9.75 | $10.40 (6.67%) | $10.40 | $9.50 | 5.90 K | $10.05 M |
| 04/08/2025 | $10.04 | $9.96 (-0.8%) | $10.55 | $9.72 | 11.15 K | $9.62 M |
| 04/07/2025 | $9.98 | $10.55 (5.71%) | $10.55 | $9.98 | 10.60 K | $10.19 M |
| 04/04/2025 | $10.25 | $10.30 (0.49%) | $10.80 | $9.85 | 10.20 K | $9.95 M |
| 04/03/2025 | $10.57 | $10.60 (0.28%) | $10.80 | $10.57 | 3.54 K | $10.24 M |
| 04/02/2025 | $10.25 | $11.27 (9.95%) | $11.28 | $10.25 | 6.50 K | $10.89 M |
| 04/01/2025 | $10.89 | $10.50 (-3.58%) | $11.50 | $10.08 | 8.31 K | $10.14 M |
| 03/31/2025 | $12.95 | $10.89 (-15.91%) | $12.95 | $10.89 | 11.82 K | $10.52 M |
| 03/28/2025 | $13.22 | $13.58 (2.72%) | $13.58 | $13.12 | 3.60 K | $13.12 M |
| 03/27/2025 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 700 | $13.66 M |
| 03/26/2025 | $13.48 | $13.80 (2.37%) | $13.85 | $13.30 | 2.64 K | $13.33 M |
| 03/25/2025 | $13.26 | $13.35 (0.68%) | $13.65 | $13.26 | 2.50 K | $12.90 M |
| 03/24/2025 | $13.70 | $13.40 (-2.19%) | $13.70 | $13.11 | 1.11 K | $12.95 M |
| 03/21/2025 | $13.80 | $13.62 (-1.3%) | $13.80 | $13.60 | 1.70 K | $13.16 M |
| 03/20/2025 | $13.70 | $13.62 (-0.58%) | $13.72 | $13.62 | 1.45 K | $13.16 M |
| 03/19/2025 | $14.01 | $14.01 (0%) | $14.01 | $14.01 | 400 | $13.54 M |
| 03/18/2025 | $13.45 | $13.70 (1.86%) | $14.09 | $13.45 | 4.04 K | $13.24 M |
| 03/17/2025 | $13.82 | $14.15 (2.39%) | $14.15 | $13.82 | 3.64 K | $13.67 M |
| 03/14/2025 | $14.55 | $14.41 (-0.96%) | $14.75 | $14.41 | 928 | $13.92 M |
| 03/13/2025 | $15.00 | $14.90 (-0.67%) | $15.00 | $14.90 | 800 | $14.40 M |
| 03/12/2025 | $14.94 | $14.94 (0%) | $14.94 | $14.94 | 1.03 K | $14.43 M |
| 03/11/2025 | $13.50 | $13.97 (3.48%) | $14.24 | $13.40 | 2.40 K | $13.50 M |
| 03/10/2025 | $13.80 | $13.60 (-1.45%) | $14.05 | $13.51 | 3.60 K | $13.14 M |
| 03/07/2025 | $13.80 | $13.90 (0.72%) | $14.01 | $13.80 | 2.50 K | $13.43 M |
| 03/06/2025 | $13.90 | $13.90 (0%) | $13.90 | $13.90 | 424 | $13.43 M |
| 03/05/2025 | $13.40 | $13.69 (2.16%) | $13.72 | $13.40 | 931 | $13.23 M |
| 03/04/2025 | $13.61 | $13.75 (1.03%) | $14.10 | $13.48 | 1.90 K | $13.28 M |
| 03/03/2025 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 500 | $13.66 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.
