5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
-28.35%
3 MONTH PERFORMANCE
-36.96%
6 MONTH PERFORMANCE
-46.02%
YEAR-TO-DATE PERFORMANCE
-37.12%
1 YEAR PERFORMANCE
-35.45%
Chicago Rivet & Machine Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $10.04 | $9.96 (-0.78%) | $10.46 | $9.72 | 11,140 | $9.62 M |
| 04/07/2025 | $9.98 | $10.55 (5.71%) | $10.55 | $9.98 | 10,600 | $10.19 M |
| 04/04/2025 | $10.25 | $10.30 (0.49%) | $10.80 | $9.85 | 10,200 | $9.95 M |
| 04/03/2025 | $10.57 | $10.60 (0.28%) | $10.80 | $10.57 | 3,538 | $10.24 M |
| 04/02/2025 | $10.25 | $11.27 (9.95%) | $11.28 | $10.25 | 6,500 | $10.89 M |
| 04/01/2025 | $10.89 | $10.50 (-3.58%) | $11.50 | $10.08 | 8,305 | $10.14 M |
| 03/31/2025 | $12.95 | $10.89 (-15.91%) | $12.95 | $10.89 | 11,824 | $10.52 M |
| 03/28/2025 | $13.22 | $13.58 (2.72%) | $13.58 | $13.12 | 3,600 | $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 | 2,637 | $13.33 M |
| 03/25/2025 | $13.26 | $13.35 (0.68%) | $13.65 | $13.26 | 2,500 | $12.90 M |
| 03/24/2025 | $13.70 | $13.40 (-2.19%) | $13.70 | $13.11 | 1,112 | $12.95 M |
| 03/21/2025 | $13.80 | $13.62 (-1.3%) | $13.80 | $13.60 | 1,700 | $13.16 M |
| 03/20/2025 | $13.70 | $13.62 (-0.58%) | $13.72 | $13.62 | 1,446 | $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 | 4,041 | $13.24 M |
| 03/17/2025 | $13.82 | $14.15 (2.39%) | $14.15 | $13.82 | 3,641 | $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 | 1,031 | $14.43 M |
| 03/11/2025 | $13.50 | $13.97 (3.48%) | $14.24 | $13.40 | 2,400 | $13.50 M |
| 03/10/2025 | $13.80 | $13.60 (-1.45%) | $14.05 | $13.51 | 3,600 | $13.14 M |
| 03/07/2025 | $13.80 | $13.90 (0.72%) | $14.01 | $13.80 | 2,500 | $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 | 1,900 | $13.28 M |
| 03/03/2025 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 500 | $13.66 M |
| 02/28/2025 | $14.50 | $14.50 (0%) | $14.50 | $14.50 | 0 | $14.01 M |
| 02/27/2025 | $14.10 | $14.50 (2.84%) | $14.50 | $13.80 | 1,142 | $14.01 M |
| 02/26/2025 | $13.92 | $14.79 (6.25%) | $14.79 | $13.81 | 1,300 | $14.29 M |
| 02/25/2025 | $14.13 | $13.93 (-1.42%) | $14.13 | $13.85 | 4,008 | $13.46 M |
| 02/24/2025 | $14.47 | $14.00 (-3.25%) | $14.94 | $14.00 | 1,100 | $13.53 M |
| 02/21/2025 | $14.59 | $14.79 (1.37%) | $14.80 | $13.99 | 3,400 | $14.29 M |
| 02/20/2025 | $14.50 | $14.94 (3.03%) | $15.18 | $14.11 | 1,800 | $14.43 M |
| 02/19/2025 | $14.30 | $14.62 (2.24%) | $14.62 | $14.30 | 2,400 | $14.12 M |
| 02/18/2025 | $14.80 | $14.80 (0%) | $14.80 | $14.80 | 651 | $14.30 M |
| 02/14/2025 | $14.21 | $14.84 (4.43%) | $14.84 | $14.21 | 1,427 | $14.34 M |
| 02/13/2025 | $14.69 | $14.94 (1.7%) | $14.94 | $14.60 | 2,100 | $14.43 M |
| 02/12/2025 | $14.80 | $15.00 (1.35%) | $15.00 | $14.51 | 3,906 | $14.49 M |
| 02/11/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 400 | $14.69 M |
| 02/10/2025 | $15.00 | $15.14 (0.93%) | $15.18 | $15.00 | 1,125 | $14.63 M |
| 02/07/2025 | $14.75 | $15.24 (3.32%) | $15.24 | $14.75 | 1,900 | $14.72 M |
| 02/06/2025 | $15.00 | $15.36 (2.4%) | $15.36 | $15.00 | 2,423 | $14.84 M |
| 02/05/2025 | $15.32 | $15.32 (0%) | $15.32 | $15.32 | 700 | $14.80 M |
| 02/04/2025 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 237 | $14.88 M |
| 02/03/2025 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 0 | $14.88 M |
| 01/31/2025 | $16.24 | $15.40 (-5.17%) | $16.24 | $15.40 | 700 | $14.88 M |
| 01/30/2025 | $15.07 | $15.45 (2.52%) | $16.64 | $13.88 | 18,800 | $14.93 M |
| 01/29/2025 | $15.25 | $15.16 (-0.59%) | $15.25 | $15.16 | 1,300 | $14.65 M |
| 01/28/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 350 | $14.73 M |
| 01/27/2025 | $15.32 | $15.25 (-0.46%) | $15.32 | $15.24 | 1,200 | $14.73 M |
| 01/24/2025 | $15.74 | $15.65 (-0.57%) | $15.74 | $15.65 | 1,500 | $15.12 M |
| 01/23/2025 | $15.50 | $15.62 (0.77%) | $15.62 | $15.50 | 600 | $15.09 M |
| 01/22/2025 | $15.50 | $15.50 (0%) | $15.56 | $15.50 | 845 | $14.98 M |
| 01/21/2025 | $15.50 | $15.43 (-0.45%) | $15.50 | $15.39 | 700 | $14.91 M |
| 01/17/2025 | $15.70 | $15.50 (-1.27%) | $15.70 | $15.50 | 2,951 | $14.98 M |
| 01/16/2025 | $15.50 | $15.94 (2.84%) | $15.94 | $15.50 | 1,318 | $15.40 M |
| 01/15/2025 | $15.90 | $15.90 (0%) | $15.90 | $15.90 | 700 | $15.36 M |
| 01/14/2025 | $15.50 | $15.70 (1.29%) | $15.70 | $15.50 | 1,700 | $15.17 M |
| 01/13/2025 | $15.50 | $15.87 (2.39%) | $15.87 | $15.50 | 1,933 | $15.33 M |
| 01/10/2025 | $15.80 | $15.80 (0%) | $15.80 | $15.80 | 325 | $15.26 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.
