Skip to main content
Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
2.110
+0.080 (3.94%)
Feb 21, 2025, 4:00 PM EST - Market closed

Commercial Vehicle Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.052.152.042.112.113.94%376,694
Feb 20, 20251.992.051.992.032.031.00%167,515
Feb 19, 20252.042.062.012.012.01-0.99%230,622
Feb 18, 20252.122.132.002.032.03-1.46%386,420
Feb 14, 20252.072.132.002.062.06-269,495
Feb 13, 20251.852.151.842.062.0613.81%737,953
Feb 12, 20251.911.921.811.811.81-6.22%424,775
Feb 11, 20251.981.991.921.931.93-2.53%414,809
Feb 10, 20252.022.031.971.981.98-1.49%391,831
Feb 7, 20252.062.071.982.012.01-2.43%300,834
Feb 6, 20252.052.162.032.062.061.48%305,867
Feb 5, 20252.022.051.952.032.031.50%260,579
Feb 4, 20252.072.071.962.002.00-3.38%532,566
Feb 3, 20252.072.131.952.072.07-0.96%609,769
Jan 31, 20252.192.192.062.092.09-4.13%350,750
Jan 30, 20252.152.232.152.182.181.40%176,607
Jan 29, 20252.152.192.122.152.15-0.46%217,933
Jan 28, 20252.332.332.162.162.16-7.30%290,515
Jan 27, 20252.202.342.202.332.336.39%314,747
Jan 24, 20252.192.212.152.192.19-130,913
Jan 23, 20252.162.212.122.192.191.39%254,203
Jan 22, 20252.212.212.162.162.16-3.57%241,126
Jan 21, 20252.232.312.202.242.240.45%195,408
Jan 17, 20252.222.252.152.232.231.83%269,843
Jan 16, 20252.242.252.162.192.19-1.35%314,761
Jan 15, 20252.262.282.172.222.220.45%237,280
Jan 14, 20252.112.242.062.212.216.76%611,806
Jan 13, 20252.092.112.022.072.07-0.96%516,894
Jan 10, 20252.132.132.042.092.09-3.69%489,633
Jan 8, 20252.202.202.102.172.17-2.25%447,841
Jan 7, 20252.282.362.202.222.22-1.77%318,651
Jan 6, 20252.342.392.252.262.26-3.00%354,126
Jan 3, 20252.342.372.202.332.330.87%262,166
Jan 2, 20252.512.542.312.312.31-6.85%397,330
Dec 31, 20242.412.552.392.482.484.20%476,674
Dec 30, 20242.312.452.232.382.381.71%463,280
Dec 27, 20242.352.372.172.342.340.43%614,334
Dec 26, 20242.172.332.162.332.336.88%420,219
Dec 24, 20242.112.202.082.182.183.32%151,765
Dec 23, 20242.132.162.082.112.11-1.40%342,844
Dec 20, 20242.132.202.082.142.14-0.47%682,638
Dec 19, 20242.282.292.152.152.15-4.87%397,811
Dec 18, 20242.362.512.252.262.26-4.44%435,118
Dec 17, 20242.392.452.352.372.37-3.07%315,185
Dec 16, 20242.542.552.422.442.44-3.56%351,445
Dec 13, 20242.382.592.362.532.536.30%708,279
Dec 12, 20242.432.432.352.382.38-1.65%188,383
Dec 11, 20242.492.502.352.422.42-1.63%275,909
Dec 10, 20242.512.582.402.462.46-0.81%313,963
Dec 9, 20242.422.652.402.482.485.08%610,006
Dec 6, 20242.312.382.262.362.362.16%354,236
Dec 5, 20242.362.452.292.312.310.43%420,676
Dec 4, 20242.442.472.272.302.30-4.17%443,988
Dec 3, 20242.452.502.382.402.40-0.83%317,843
Dec 2, 20242.412.442.342.422.420.41%380,614
Nov 29, 20242.352.432.332.412.412.55%153,366
Nov 27, 20242.402.482.352.352.35-2.49%260,322
Nov 26, 20242.432.522.402.412.41-3.21%289,939
Nov 25, 20242.442.602.442.492.492.89%354,218
Nov 22, 20242.402.512.402.422.420.41%206,456
Nov 21, 20242.402.432.352.412.410.84%304,842
Nov 20, 20242.402.452.372.392.390.42%265,012
Nov 19, 20242.412.452.322.382.38-1.65%168,467
Nov 18, 20242.452.512.382.422.42-2.42%246,570
Nov 15, 20242.612.612.402.482.48-3.50%333,731
Nov 14, 20242.622.712.572.572.57-0.39%219,944
Nov 13, 20242.492.592.492.582.583.61%342,783
Nov 12, 20242.702.752.492.492.49-8.12%307,696
Nov 11, 20242.522.722.502.712.717.33%282,214
Nov 8, 20242.572.642.462.532.53-1.37%285,865
Nov 7, 20242.722.752.552.562.56-6.57%363,754
Nov 6, 20242.292.772.292.742.7414.17%727,127
Nov 5, 20242.602.632.112.402.40-22.08%1,159,186
Nov 4, 20243.033.253.033.083.082.33%293,144
Nov 1, 20242.953.062.943.013.013.44%123,874
Oct 31, 20243.003.032.902.912.91-3.32%189,447
Oct 30, 20243.083.122.993.013.01-2.27%220,010
Oct 29, 20243.193.193.063.083.08-3.45%96,221
Oct 28, 20242.983.202.983.193.198.50%128,529
Oct 25, 20242.993.052.922.942.94-2.00%229,381
Oct 24, 20243.053.052.973.003.00-0.99%104,305
Oct 23, 20243.053.082.973.033.03-119,860
Oct 22, 20243.033.052.963.033.03-0.33%188,315
Oct 21, 20243.113.193.003.043.04-1.62%137,799
Oct 18, 20243.143.193.083.093.09-1.28%55,358
Oct 17, 20243.133.183.053.133.130.32%160,832
Oct 16, 20243.093.163.093.123.120.97%193,296
Oct 15, 20243.203.253.093.093.09-4.33%96,793
Oct 14, 20243.273.313.183.233.23-0.92%97,038
Oct 11, 20243.043.273.043.263.268.31%169,671
Oct 10, 20243.013.062.963.013.01-0.99%234,661
Oct 9, 20243.003.102.993.043.040.66%192,577
Oct 8, 20243.083.122.923.023.02-3.21%307,223
Oct 7, 20243.133.143.043.123.12-1.58%166,823
Oct 4, 20243.153.193.103.173.171.60%77,025
Oct 3, 20243.133.173.073.123.12-1.58%85,225
Oct 2, 20243.023.183.023.173.173.26%120,407
Oct 1, 20243.153.303.073.073.07-5.54%232,038
Sep 30, 20243.403.423.203.253.25-4.97%180,993
Sep 27, 20243.523.573.383.423.420.59%174,696