Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.630
+0.150 (10.14%)
Feb 6, 2026, 4:00 PM EST - Market closed
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.50 | 1.66 | 1.50 | 1.63 | 1.63 | 10.14% | 154,164 |
| Feb 5, 2026 | 1.60 | 1.61 | 1.47 | 1.48 | 1.48 | -8.07% | 202,045 |
| Feb 4, 2026 | 1.51 | 1.62 | 1.48 | 1.61 | 1.61 | 10.27% | 255,805 |
| Feb 3, 2026 | 1.52 | 1.57 | 1.45 | 1.46 | 1.46 | -3.95% | 157,380 |
| Feb 2, 2026 | 1.49 | 1.58 | 1.46 | 1.52 | 1.52 | 1.33% | 193,126 |
| Jan 30, 2026 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 136,042 |
| Jan 29, 2026 | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | 1.89% | 41,999 |
| Jan 28, 2026 | 1.59 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 146,441 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.55 | 1.60 | 1.60 | -1.23% | 69,715 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | - | 64,591 |
| Jan 23, 2026 | 1.64 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 54,006 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.63 | 1.63 | 1.63 | 0.62% | 47,554 |
| Jan 21, 2026 | 1.58 | 1.67 | 1.58 | 1.62 | 1.62 | 3.85% | 69,057 |
| Jan 20, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -8.24% | 158,703 |
| Jan 16, 2026 | 1.77 | 1.81 | 1.70 | 1.70 | 1.70 | -2.86% | 50,926 |
| Jan 15, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -0.57% | 58,372 |
| Jan 14, 2026 | 1.76 | 1.79 | 1.72 | 1.76 | 1.76 | - | 43,395 |
| Jan 13, 2026 | 1.85 | 1.89 | 1.75 | 1.76 | 1.76 | -4.86% | 49,801 |
| Jan 12, 2026 | 1.71 | 1.90 | 1.70 | 1.85 | 1.85 | 8.82% | 268,331 |
| Jan 9, 2026 | 1.69 | 1.74 | 1.64 | 1.70 | 1.70 | 1.19% | 148,278 |
| Jan 8, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 4.35% | 76,488 |
| Jan 7, 2026 | 1.62 | 1.69 | 1.60 | 1.61 | 1.61 | -0.62% | 63,127 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -2.99% | 143,980 |
| Jan 5, 2026 | 1.51 | 1.70 | 1.51 | 1.67 | 1.67 | 10.60% | 296,549 |
| Jan 2, 2026 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 4.86% | 29,495 |
| Dec 31, 2025 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 124,170 |
| Dec 30, 2025 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 3.50% | 100,963 |
| Dec 29, 2025 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -4.67% | 161,492 |
| Dec 26, 2025 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | 1.35% | 79,857 |
| Dec 24, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | - | 28,941 |
| Dec 23, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 97,190 |
| Dec 22, 2025 | 1.52 | 1.57 | 1.47 | 1.50 | 1.50 | -1.96% | 124,924 |
| Dec 19, 2025 | 1.51 | 1.59 | 1.47 | 1.53 | 1.53 | - | 49,976 |
| Dec 18, 2025 | 1.49 | 1.58 | 1.48 | 1.53 | 1.53 | 2.68% | 68,569 |
| Dec 17, 2025 | 1.50 | 1.57 | 1.45 | 1.49 | 1.49 | -3.25% | 283,433 |
| Dec 16, 2025 | 1.57 | 1.65 | 1.48 | 1.54 | 1.54 | -1.91% | 316,977 |
| Dec 15, 2025 | 1.59 | 1.61 | 1.54 | 1.57 | 1.57 | -1.26% | 100,913 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.52 | 1.59 | 1.59 | -2.45% | 83,570 |
| Dec 11, 2025 | 1.63 | 1.65 | 1.53 | 1.63 | 1.63 | -1.21% | 55,974 |
| Dec 10, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 51,045 |
| Dec 9, 2025 | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | 1.23% | 28,642 |
| Dec 8, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 71,322 |
| Dec 5, 2025 | 1.64 | 1.68 | 1.60 | 1.66 | 1.66 | 1.84% | 60,224 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.61 | 1.63 | 1.63 | -5.23% | 122,853 |
| Dec 3, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 96,286 |
| Dec 2, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 111,815 |
| Dec 1, 2025 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 72,329 |
| Nov 28, 2025 | 1.72 | 1.80 | 1.68 | 1.77 | 1.77 | 2.91% | 55,883 |
| Nov 26, 2025 | 1.68 | 1.75 | 1.60 | 1.72 | 1.72 | 2.38% | 121,913 |
| Nov 25, 2025 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | 3.07% | 187,327 |