Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
3.080
+0.070 (2.33%)
Nov 4, 2024, 4:00 PM EST - Market closed
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.03 | 3.25 | 3.03 | 3.08 | 3.08 | 2.33% | 279,161 |
| Nov 1, 2024 | 2.95 | 3.06 | 2.94 | 3.01 | 3.01 | 3.44% | 123,874 |
| Oct 31, 2024 | 3.00 | 3.03 | 2.90 | 2.91 | 2.91 | -3.32% | 189,447 |
| Oct 30, 2024 | 3.08 | 3.12 | 2.99 | 3.01 | 3.01 | -2.27% | 220,010 |
| Oct 29, 2024 | 3.19 | 3.19 | 3.06 | 3.08 | 3.08 | -3.45% | 96,221 |
| Oct 28, 2024 | 2.98 | 3.20 | 2.98 | 3.19 | 3.19 | 8.50% | 128,529 |
| Oct 25, 2024 | 2.99 | 3.05 | 2.92 | 2.94 | 2.94 | -2.00% | 229,381 |
| Oct 24, 2024 | 3.05 | 3.05 | 2.97 | 3.00 | 3.00 | -0.99% | 104,305 |
| Oct 23, 2024 | 3.05 | 3.08 | 2.97 | 3.03 | 3.03 | - | 119,860 |
| Oct 22, 2024 | 3.03 | 3.05 | 2.96 | 3.03 | 3.03 | -0.33% | 188,315 |
| Oct 21, 2024 | 3.11 | 3.19 | 3.00 | 3.04 | 3.04 | -1.62% | 137,799 |
| Oct 18, 2024 | 3.14 | 3.19 | 3.08 | 3.09 | 3.09 | -1.28% | 55,358 |
| Oct 17, 2024 | 3.13 | 3.18 | 3.05 | 3.13 | 3.13 | 0.32% | 160,832 |
| Oct 16, 2024 | 3.09 | 3.16 | 3.09 | 3.12 | 3.12 | 0.97% | 193,296 |
| Oct 15, 2024 | 3.20 | 3.25 | 3.09 | 3.09 | 3.09 | -4.33% | 96,793 |
| Oct 14, 2024 | 3.27 | 3.31 | 3.18 | 3.23 | 3.23 | -0.92% | 97,038 |
| Oct 11, 2024 | 3.04 | 3.27 | 3.04 | 3.26 | 3.26 | 8.31% | 169,671 |
| Oct 10, 2024 | 3.01 | 3.06 | 2.96 | 3.01 | 3.01 | -0.99% | 234,661 |
| Oct 9, 2024 | 3.00 | 3.10 | 2.99 | 3.04 | 3.04 | 0.66% | 192,577 |
| Oct 8, 2024 | 3.08 | 3.12 | 2.92 | 3.02 | 3.02 | -3.21% | 307,223 |
| Oct 7, 2024 | 3.13 | 3.14 | 3.04 | 3.12 | 3.12 | -1.58% | 166,823 |
| Oct 4, 2024 | 3.15 | 3.19 | 3.10 | 3.17 | 3.17 | 1.60% | 77,025 |
| Oct 3, 2024 | 3.13 | 3.17 | 3.07 | 3.12 | 3.12 | -1.58% | 85,225 |
| Oct 2, 2024 | 3.02 | 3.18 | 3.02 | 3.17 | 3.17 | 3.26% | 120,407 |
| Oct 1, 2024 | 3.15 | 3.30 | 3.07 | 3.07 | 3.07 | -5.54% | 232,038 |
| Sep 30, 2024 | 3.40 | 3.42 | 3.20 | 3.25 | 3.25 | -4.97% | 180,993 |
| Sep 27, 2024 | 3.52 | 3.57 | 3.38 | 3.42 | 3.42 | 0.59% | 174,696 |
| Sep 26, 2024 | 3.38 | 3.52 | 3.35 | 3.40 | 3.40 | 0.89% | 126,591 |
| Sep 25, 2024 | 3.51 | 3.51 | 3.33 | 3.37 | 3.37 | -3.44% | 95,685 |
| Sep 24, 2024 | 3.40 | 3.52 | 3.36 | 3.49 | 3.49 | 4.18% | 97,390 |
| Sep 23, 2024 | 3.39 | 3.41 | 3.31 | 3.35 | 3.35 | - | 88,537 |
| Sep 20, 2024 | 3.46 | 3.49 | 3.34 | 3.35 | 3.35 | -3.46% | 277,029 |
| Sep 19, 2024 | 3.41 | 3.52 | 3.35 | 3.47 | 3.47 | 5.79% | 120,802 |
| Sep 18, 2024 | 3.20 | 3.36 | 3.20 | 3.28 | 3.28 | 2.50% | 321,609 |
| Sep 17, 2024 | 3.32 | 3.35 | 3.18 | 3.20 | 3.20 | -2.44% | 176,887 |
| Sep 16, 2024 | 3.26 | 3.35 | 3.18 | 3.28 | 3.28 | -0.91% | 302,626 |
| Sep 13, 2024 | 3.37 | 3.47 | 3.25 | 3.31 | 3.31 | 0.30% | 118,680 |
| Sep 12, 2024 | 3.32 | 3.35 | 3.25 | 3.30 | 3.30 | 0.61% | 91,248 |
| Sep 11, 2024 | 3.22 | 3.30 | 3.21 | 3.28 | 3.28 | 0.92% | 100,620 |
| Sep 10, 2024 | 3.06 | 3.27 | 3.04 | 3.25 | 3.25 | 5.86% | 160,363 |
| Sep 9, 2024 | 3.17 | 3.22 | 3.06 | 3.07 | 3.07 | -3.76% | 175,142 |
| Sep 6, 2024 | 3.31 | 3.35 | 3.17 | 3.19 | 3.19 | -4.20% | 266,455 |
| Sep 5, 2024 | 3.31 | 3.34 | 3.27 | 3.33 | 3.33 | 0.91% | 75,555 |
| Sep 4, 2024 | 3.40 | 3.41 | 3.23 | 3.30 | 3.30 | -3.23% | 112,283 |
| Sep 3, 2024 | 3.63 | 3.63 | 3.41 | 3.41 | 3.41 | -6.06% | 105,394 |
| Aug 30, 2024 | 3.58 | 3.65 | 3.40 | 3.63 | 3.63 | 1.97% | 162,642 |
| Aug 29, 2024 | 3.60 | 3.65 | 3.53 | 3.56 | 3.56 | - | 80,975 |
| Aug 28, 2024 | 3.62 | 3.62 | 3.55 | 3.56 | 3.56 | -1.39% | 149,033 |
| Aug 27, 2024 | 3.69 | 3.69 | 3.55 | 3.61 | 3.61 | -3.22% | 127,990 |
| Aug 26, 2024 | 3.70 | 3.76 | 3.63 | 3.73 | 3.73 | 1.08% | 178,507 |
| Aug 23, 2024 | 3.64 | 3.81 | 3.57 | 3.69 | 3.69 | 2.50% | 141,331 |
| Aug 22, 2024 | 3.71 | 3.76 | 3.52 | 3.60 | 3.60 | -2.44% | 114,629 |
| Aug 21, 2024 | 3.56 | 3.71 | 3.53 | 3.69 | 3.69 | 4.83% | 136,275 |
| Aug 20, 2024 | 3.65 | 3.65 | 3.50 | 3.52 | 3.52 | -3.56% | 208,994 |
| Aug 19, 2024 | 3.63 | 3.69 | 3.45 | 3.65 | 3.65 | 0.83% | 270,081 |
| Aug 16, 2024 | 3.51 | 3.71 | 3.51 | 3.62 | 3.62 | 2.26% | 204,476 |
| Aug 15, 2024 | 3.25 | 3.57 | 3.24 | 3.54 | 3.54 | 10.97% | 274,133 |
| Aug 14, 2024 | 3.17 | 3.22 | 3.12 | 3.19 | 3.19 | 0.63% | 201,373 |
| Aug 13, 2024 | 3.16 | 3.23 | 3.03 | 3.17 | 3.17 | -0.94% | 314,698 |
| Aug 12, 2024 | 3.43 | 3.43 | 3.15 | 3.20 | 3.20 | -6.98% | 233,927 |
| Aug 9, 2024 | 3.37 | 3.50 | 3.31 | 3.44 | 3.44 | 1.78% | 232,192 |
| Aug 8, 2024 | 3.45 | 3.59 | 3.22 | 3.38 | 3.38 | -3.15% | 344,796 |
| Aug 7, 2024 | 3.98 | 4.10 | 3.35 | 3.49 | 3.49 | -12.31% | 434,536 |
| Aug 6, 2024 | 4.67 | 4.79 | 3.76 | 3.98 | 3.98 | -15.86% | 308,403 |
| Aug 5, 2024 | 4.70 | 4.82 | 4.51 | 4.73 | 4.73 | -2.07% | 203,343 |
| Aug 2, 2024 | 4.95 | 5.01 | 4.71 | 4.83 | 4.83 | -5.29% | 127,867 |
| Aug 1, 2024 | 5.43 | 5.54 | 5.10 | 5.10 | 5.10 | -6.42% | 133,178 |
| Jul 31, 2024 | 5.50 | 5.62 | 5.27 | 5.45 | 5.45 | -0.55% | 83,385 |
| Jul 30, 2024 | 5.36 | 5.53 | 5.28 | 5.48 | 5.48 | 2.43% | 74,256 |
| Jul 29, 2024 | 5.59 | 5.59 | 5.29 | 5.35 | 5.35 | -0.37% | 73,434 |
| Jul 26, 2024 | 5.48 | 5.54 | 5.29 | 5.37 | 5.37 | -1.10% | 72,663 |
| Jul 25, 2024 | 5.30 | 5.51 | 5.29 | 5.43 | 5.43 | 3.04% | 115,398 |
| Jul 24, 2024 | 5.33 | 5.47 | 5.25 | 5.27 | 5.27 | -0.94% | 96,014 |
| Jul 23, 2024 | 5.00 | 5.33 | 5.00 | 5.32 | 5.32 | 1.92% | 117,097 |
| Jul 22, 2024 | 5.19 | 5.27 | 5.02 | 5.22 | 5.22 | 1.36% | 207,763 |
| Jul 19, 2024 | 5.33 | 5.33 | 5.11 | 5.15 | 5.15 | -3.38% | 91,995 |
| Jul 18, 2024 | 5.49 | 5.69 | 5.32 | 5.33 | 5.33 | -3.27% | 124,824 |
| Jul 17, 2024 | 5.47 | 5.58 | 5.37 | 5.51 | 5.51 | 0.36% | 108,381 |
| Jul 16, 2024 | 5.16 | 5.52 | 5.16 | 5.49 | 5.49 | 8.50% | 137,819 |
| Jul 15, 2024 | 4.94 | 5.19 | 4.89 | 5.06 | 5.06 | 3.90% | 154,921 |
| Jul 12, 2024 | 5.01 | 5.10 | 4.84 | 4.87 | 4.87 | -1.62% | 161,753 |
| Jul 11, 2024 | 4.83 | 5.07 | 4.83 | 4.95 | 4.95 | 5.10% | 173,665 |
| Jul 10, 2024 | 4.66 | 4.78 | 4.64 | 4.71 | 4.71 | 1.73% | 104,136 |
| Jul 9, 2024 | 4.74 | 4.75 | 4.59 | 4.63 | 4.63 | -2.11% | 79,465 |
| Jul 8, 2024 | 4.61 | 4.73 | 4.58 | 4.73 | 4.73 | 3.96% | 89,929 |
| Jul 5, 2024 | 4.83 | 4.83 | 4.46 | 4.55 | 4.55 | -6.19% | 207,667 |
| Jul 3, 2024 | 4.84 | 4.98 | 4.83 | 4.85 | 4.85 | 0.62% | 47,575 |
| Jul 2, 2024 | 4.99 | 4.99 | 4.75 | 4.82 | 4.82 | -2.82% | 163,402 |
| Jul 1, 2024 | 4.98 | 5.14 | 4.90 | 4.96 | 4.96 | 1.22% | 244,052 |
| Jun 28, 2024 | 5.05 | 5.05 | 4.88 | 4.90 | 4.90 | -1.80% | 384,171 |
| Jun 27, 2024 | 5.04 | 5.07 | 4.99 | 4.99 | 4.99 | -0.99% | 95,173 |
| Jun 26, 2024 | 4.89 | 5.06 | 4.86 | 5.04 | 5.04 | 2.86% | 125,285 |
| Jun 25, 2024 | 4.95 | 4.95 | 4.85 | 4.90 | 4.90 | -0.81% | 89,809 |
| Jun 24, 2024 | 4.90 | 5.02 | 4.90 | 4.94 | 4.94 | 0.20% | 121,118 |
| Jun 21, 2024 | 5.20 | 5.24 | 4.92 | 4.93 | 4.93 | -5.01% | 169,586 |
| Jun 20, 2024 | 5.18 | 5.28 | 5.13 | 5.19 | 5.19 | 0.58% | 86,280 |
| Jun 18, 2024 | 5.14 | 5.36 | 5.14 | 5.16 | 5.16 | -0.96% | 106,641 |
| Jun 17, 2024 | 5.08 | 5.23 | 5.08 | 5.21 | 5.21 | 1.76% | 90,459 |
| Jun 14, 2024 | 5.28 | 5.30 | 5.07 | 5.12 | 5.12 | -3.03% | 123,458 |
| Jun 13, 2024 | 5.55 | 5.55 | 5.28 | 5.28 | 5.28 | -4.86% | 92,964 |