Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.820
+0.060 (3.41%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Commercial Vehicle Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20251.761.851.721.821.823.41%73,991
Oct 2, 20251.811.811.711.761.760.57%69,901
Oct 1, 20251.701.781.671.751.752.94%56,235
Sep 30, 20251.691.711.641.701.70-91,907
Sep 29, 20251.731.811.651.701.70-156,344
Sep 26, 20251.681.731.671.701.703.03%117,488
Sep 25, 20251.661.681.631.651.65-1.20%55,824
Sep 24, 20251.711.791.641.671.67-2.91%277,382
Sep 23, 20251.721.781.701.721.72-100,168
Sep 22, 20251.781.801.681.721.72-3.91%166,039
Sep 19, 20251.931.981.761.791.79-7.73%270,428
Sep 18, 20251.901.991.901.941.943.19%121,125
Sep 17, 20251.942.041.881.881.88-3.09%138,068
Sep 16, 20251.921.961.891.941.941.57%108,885
Sep 15, 20251.981.981.891.911.91-3.05%169,663
Sep 12, 20251.981.991.931.971.971.03%69,796
Sep 11, 20251.911.971.901.951.952.63%102,826
Sep 10, 20251.851.951.821.901.903.26%187,670
Sep 9, 20251.781.851.761.841.841.10%90,872
Sep 8, 20251.841.851.771.821.82-1.09%83,787
Sep 5, 20251.701.841.671.841.8410.18%65,751
Sep 4, 20251.711.751.661.671.67-180,444
Sep 3, 20251.641.751.631.671.670.60%122,895
Sep 2, 20251.741.781.641.661.66-5.68%216,962
Aug 29, 20251.801.811.731.761.76-1.68%107,518
Aug 28, 20251.821.831.751.791.790.56%96,800
Aug 27, 20251.771.821.771.781.781.14%65,198
Aug 26, 20251.791.811.731.761.76-1.12%74,126
Aug 25, 20251.781.831.751.781.781.14%56,019
Aug 22, 20251.721.841.721.761.761.73%90,591
Aug 21, 20251.781.791.721.731.73-3.35%51,532
Aug 20, 20251.851.851.771.791.79-2.72%70,800
Aug 19, 20251.881.891.791.841.84-1.60%76,678
Aug 18, 20251.791.891.771.871.874.47%135,610
Aug 15, 20251.841.891.771.791.79-1.10%58,773
Aug 14, 20251.891.891.781.811.81-4.74%117,468
Aug 13, 20251.851.941.851.901.903.26%154,674
Aug 12, 20251.801.881.781.841.840.55%129,690
Aug 11, 20251.801.861.751.831.833.98%168,931
Aug 8, 20251.761.801.701.761.76-173,643
Aug 7, 20251.891.901.751.761.76-7.37%122,897
Aug 6, 20251.881.901.651.901.905.56%438,234
Aug 5, 20251.861.951.701.801.80-2.70%299,429
Aug 4, 20251.711.971.621.851.8510.12%445,885
Aug 1, 20251.651.711.621.681.68-0.59%137,195
Jul 31, 20251.751.761.671.691.69-2.87%78,317
Jul 30, 20251.821.831.721.741.74-4.40%127,383
Jul 29, 20251.921.921.761.821.82-6.19%179,674
Jul 28, 20252.002.011.931.941.94-1.52%167,160
Jul 25, 20251.911.981.881.971.974.79%105,282