Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.840
+0.020 (1.10%)
Sep 9, 2025, 4:00 PM - Market closed
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 90,872 |
| Sep 8, 2025 | 1.84 | 1.85 | 1.77 | 1.82 | 1.82 | -1.09% | 83,787 |
| Sep 5, 2025 | 1.70 | 1.84 | 1.67 | 1.84 | 1.84 | 10.18% | 65,751 |
| Sep 4, 2025 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | - | 180,444 |
| Sep 3, 2025 | 1.64 | 1.75 | 1.63 | 1.67 | 1.67 | 0.60% | 122,895 |
| Sep 2, 2025 | 1.74 | 1.78 | 1.64 | 1.66 | 1.66 | -5.68% | 216,962 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -1.68% | 107,518 |
| Aug 28, 2025 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | 0.56% | 96,800 |
| Aug 27, 2025 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | 1.14% | 65,198 |
| Aug 26, 2025 | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -1.12% | 74,126 |
| Aug 25, 2025 | 1.78 | 1.83 | 1.75 | 1.78 | 1.78 | 1.14% | 56,019 |
| Aug 22, 2025 | 1.72 | 1.84 | 1.72 | 1.76 | 1.76 | 1.73% | 90,591 |
| Aug 21, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 51,532 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.72% | 70,800 |
| Aug 19, 2025 | 1.88 | 1.89 | 1.79 | 1.84 | 1.84 | -1.60% | 76,678 |
| Aug 18, 2025 | 1.79 | 1.89 | 1.77 | 1.87 | 1.87 | 4.47% | 135,610 |
| Aug 15, 2025 | 1.84 | 1.89 | 1.77 | 1.79 | 1.79 | -1.10% | 58,773 |
| Aug 14, 2025 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -4.74% | 117,468 |
| Aug 13, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 3.26% | 154,674 |
| Aug 12, 2025 | 1.80 | 1.88 | 1.78 | 1.84 | 1.84 | 0.55% | 129,690 |
| Aug 11, 2025 | 1.80 | 1.86 | 1.75 | 1.83 | 1.83 | 3.98% | 168,931 |
| Aug 8, 2025 | 1.76 | 1.80 | 1.70 | 1.76 | 1.76 | - | 173,643 |
| Aug 7, 2025 | 1.89 | 1.90 | 1.75 | 1.76 | 1.76 | -7.37% | 122,897 |
| Aug 6, 2025 | 1.88 | 1.90 | 1.65 | 1.90 | 1.90 | 5.56% | 438,234 |
| Aug 5, 2025 | 1.86 | 1.95 | 1.70 | 1.80 | 1.80 | -2.70% | 299,429 |
| Aug 4, 2025 | 1.71 | 1.97 | 1.62 | 1.85 | 1.85 | 10.12% | 445,885 |
| Aug 1, 2025 | 1.65 | 1.71 | 1.62 | 1.68 | 1.68 | -0.59% | 137,195 |
| Jul 31, 2025 | 1.75 | 1.76 | 1.67 | 1.69 | 1.69 | -2.87% | 78,317 |
| Jul 30, 2025 | 1.82 | 1.83 | 1.72 | 1.74 | 1.74 | -4.40% | 127,383 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.76 | 1.82 | 1.82 | -6.19% | 179,674 |
| Jul 28, 2025 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -1.52% | 167,160 |
| Jul 25, 2025 | 1.91 | 1.98 | 1.88 | 1.97 | 1.97 | 4.79% | 105,282 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.85 | 1.88 | 1.88 | -4.57% | 141,353 |
| Jul 23, 2025 | 1.88 | 2.00 | 1.88 | 1.97 | 1.97 | 5.07% | 193,912 |
| Jul 22, 2025 | 1.74 | 1.88 | 1.71 | 1.88 | 1.88 | 8.38% | 161,962 |
| Jul 21, 2025 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 112,013 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | -4.32% | 114,711 |
| Jul 17, 2025 | 1.88 | 1.94 | 1.85 | 1.85 | 1.85 | -1.60% | 64,233 |
| Jul 16, 2025 | 1.89 | 1.90 | 1.72 | 1.88 | 1.88 | 3.30% | 218,557 |
| Jul 15, 2025 | 1.99 | 1.99 | 1.80 | 1.82 | 1.82 | -7.14% | 149,375 |
| Jul 14, 2025 | 1.87 | 1.96 | 1.80 | 1.96 | 1.96 | 4.26% | 183,607 |
| Jul 11, 2025 | 1.91 | 1.93 | 1.82 | 1.88 | 1.88 | -4.08% | 95,909 |
| Jul 10, 2025 | 1.89 | 1.96 | 1.81 | 1.96 | 1.96 | 3.16% | 437,421 |
| Jul 9, 2025 | 2.03 | 2.03 | 1.87 | 1.90 | 1.90 | -5.47% | 333,119 |
| Jul 8, 2025 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -3.37% | 335,227 |
| Jul 7, 2025 | 2.04 | 2.10 | 1.86 | 2.08 | 2.08 | 5.05% | 420,653 |
| Jul 3, 2025 | 2.00 | 2.04 | 1.80 | 1.98 | 1.98 | -1.00% | 381,524 |
| Jul 2, 2025 | 1.84 | 2.00 | 1.80 | 2.00 | 2.00 | 8.70% | 391,790 |
| Jul 1, 2025 | 1.63 | 1.91 | 1.58 | 1.84 | 1.84 | 10.84% | 499,027 |
| Jun 30, 2025 | 1.51 | 1.70 | 1.47 | 1.66 | 1.66 | 11.41% | 639,394 |