Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.280
+0.110 (9.40%)
At close: Apr 2, 2025, 4:00 PM
1.330
+0.050 (3.91%)
After-hours: Apr 2, 2025, 4:34 PM EDT
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.18 | 1.27 | 1.15 | 1.26 | - | 7.69% | 199,403 |
| Apr 1, 2025 | 1.13 | 1.19 | 1.11 | 1.17 | 1.17 | 1.74% | 307,830 |
| Mar 31, 2025 | 1.25 | 1.31 | 1.15 | 1.15 | 1.15 | -8.00% | 432,129 |
| Mar 28, 2025 | 1.34 | 1.37 | 1.23 | 1.25 | 1.25 | -6.72% | 375,994 |
| Mar 27, 2025 | 1.38 | 1.38 | 1.27 | 1.34 | 1.34 | -2.19% | 355,365 |
| Mar 26, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 358,926 |
| Mar 25, 2025 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -2.80% | 332,501 |
| Mar 24, 2025 | 1.42 | 1.48 | 1.37 | 1.43 | 1.43 | 1.42% | 314,068 |
| Mar 21, 2025 | 1.47 | 1.52 | 1.40 | 1.41 | 1.41 | -6.00% | 538,285 |
| Mar 20, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 383,514 |
| Mar 19, 2025 | 1.51 | 1.57 | 1.50 | 1.54 | 1.54 | 1.32% | 244,404 |
| Mar 18, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -2.56% | 534,317 |
| Mar 17, 2025 | 1.57 | 1.62 | 1.51 | 1.56 | 1.56 | -0.32% | 491,632 |
| Mar 14, 2025 | 1.53 | 1.59 | 1.50 | 1.57 | 1.57 | 2.96% | 489,325 |
| Mar 13, 2025 | 1.64 | 1.65 | 1.49 | 1.52 | 1.52 | -6.75% | 753,792 |
| Mar 12, 2025 | 1.79 | 1.82 | 1.61 | 1.63 | 1.63 | -8.94% | 615,745 |
| Mar 11, 2025 | 1.95 | 2.09 | 1.79 | 1.79 | 1.79 | -3.76% | 406,495 |
| Mar 10, 2025 | 2.02 | 2.03 | 1.86 | 1.86 | 1.86 | -8.37% | 485,333 |
| Mar 7, 2025 | 2.04 | 2.11 | 2.02 | 2.03 | 2.03 | -1.93% | 167,835 |
| Mar 6, 2025 | 2.03 | 2.08 | 1.98 | 2.07 | 2.07 | 2.48% | 355,302 |
| Mar 5, 2025 | 1.93 | 2.03 | 1.91 | 2.02 | 2.02 | 5.76% | 248,161 |
| Mar 4, 2025 | 1.91 | 1.96 | 1.84 | 1.91 | 1.91 | -2.05% | 241,940 |
| Mar 3, 2025 | 2.03 | 2.10 | 1.95 | 1.95 | 1.95 | -6.25% | 334,532 |
| Feb 28, 2025 | 2.01 | 2.09 | 2.01 | 2.08 | 2.08 | 1.96% | 263,167 |
| Feb 27, 2025 | 2.00 | 2.05 | 1.96 | 2.04 | 2.04 | 2.00% | 210,051 |
| Feb 26, 2025 | 2.01 | 2.04 | 1.99 | 2.00 | 2.00 | - | 231,919 |
| Feb 25, 2025 | 2.02 | 2.05 | 1.95 | 2.00 | 2.00 | 0.50% | 248,256 |
| Feb 24, 2025 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -5.69% | 235,890 |
| Feb 21, 2025 | 2.05 | 2.15 | 2.04 | 2.11 | 2.11 | 3.94% | 376,694 |
| Feb 20, 2025 | 1.99 | 2.05 | 1.99 | 2.03 | 2.03 | 1.00% | 167,515 |
| Feb 19, 2025 | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | -0.99% | 230,622 |
| Feb 18, 2025 | 2.12 | 2.13 | 2.00 | 2.03 | 2.03 | -1.46% | 386,420 |
| Feb 14, 2025 | 2.07 | 2.13 | 2.00 | 2.06 | 2.06 | - | 269,495 |
| Feb 13, 2025 | 1.85 | 2.15 | 1.84 | 2.06 | 2.06 | 13.81% | 737,953 |
| Feb 12, 2025 | 1.91 | 1.92 | 1.81 | 1.81 | 1.81 | -6.22% | 424,775 |
| Feb 11, 2025 | 1.98 | 1.99 | 1.92 | 1.93 | 1.93 | -2.53% | 414,809 |
| Feb 10, 2025 | 2.02 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 391,831 |
| Feb 7, 2025 | 2.06 | 2.07 | 1.98 | 2.01 | 2.01 | -2.43% | 300,834 |
| Feb 6, 2025 | 2.05 | 2.16 | 2.03 | 2.06 | 2.06 | 1.48% | 305,867 |
| Feb 5, 2025 | 2.02 | 2.05 | 1.95 | 2.03 | 2.03 | 1.50% | 260,579 |
| Feb 4, 2025 | 2.07 | 2.07 | 1.96 | 2.00 | 2.00 | -3.38% | 532,566 |
| Feb 3, 2025 | 2.07 | 2.13 | 1.95 | 2.07 | 2.07 | -0.96% | 609,769 |
| Jan 31, 2025 | 2.19 | 2.19 | 2.06 | 2.09 | 2.09 | -4.13% | 350,750 |
| Jan 30, 2025 | 2.15 | 2.23 | 2.15 | 2.18 | 2.18 | 1.40% | 176,607 |
| Jan 29, 2025 | 2.15 | 2.19 | 2.12 | 2.15 | 2.15 | -0.46% | 217,933 |
| Jan 28, 2025 | 2.33 | 2.33 | 2.16 | 2.16 | 2.16 | -7.30% | 290,515 |
| Jan 27, 2025 | 2.20 | 2.34 | 2.20 | 2.33 | 2.33 | 6.39% | 314,747 |
| Jan 24, 2025 | 2.19 | 2.21 | 2.15 | 2.19 | 2.19 | - | 130,913 |
| Jan 23, 2025 | 2.16 | 2.21 | 2.12 | 2.19 | 2.19 | 1.39% | 254,203 |
| Jan 22, 2025 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -3.57% | 241,126 |