Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.430
-0.040 (-2.72%)
Jun 12, 2025, 4:00 PM - Market closed
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 283,191 |
| Jun 11, 2025 | 1.52 | 1.56 | 1.45 | 1.47 | 1.47 | -3.29% | 298,794 |
| Jun 10, 2025 | 1.48 | 1.60 | 1.44 | 1.52 | 1.52 | 2.01% | 532,699 |
| Jun 9, 2025 | 1.41 | 1.52 | 1.39 | 1.49 | 1.49 | 5.67% | 331,931 |
| Jun 6, 2025 | 1.41 | 1.45 | 1.37 | 1.41 | 1.41 | 2.92% | 207,422 |
| Jun 5, 2025 | 1.41 | 1.45 | 1.36 | 1.37 | 1.37 | -2.14% | 216,595 |
| Jun 4, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -4.76% | 175,772 |
| Jun 3, 2025 | 1.38 | 1.48 | 1.35 | 1.47 | 1.47 | 5.76% | 424,865 |
| Jun 2, 2025 | 1.30 | 1.41 | 1.27 | 1.39 | 1.39 | 6.92% | 522,664 |
| May 30, 2025 | 1.31 | 1.33 | 1.27 | 1.30 | 1.30 | -1.52% | 219,487 |
| May 29, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | 1.15% | 230,622 |
| May 28, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -6.12% | 204,749 |
| May 27, 2025 | 1.35 | 1.42 | 1.32 | 1.39 | 1.39 | 4.51% | 310,971 |
| May 23, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 124,761 |
| May 22, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 0.76% | 193,200 |
| May 21, 2025 | 1.36 | 1.39 | 1.29 | 1.31 | 1.31 | -5.76% | 314,676 |
| May 20, 2025 | 1.46 | 1.48 | 1.37 | 1.39 | 1.39 | -4.14% | 214,826 |
| May 19, 2025 | 1.37 | 1.46 | 1.34 | 1.45 | 1.45 | -0.68% | 275,722 |
| May 16, 2025 | 1.43 | 1.48 | 1.34 | 1.46 | 1.46 | 2.10% | 258,300 |
| May 15, 2025 | 1.26 | 1.44 | 1.21 | 1.43 | 1.43 | 12.60% | 443,168 |
| May 14, 2025 | 1.29 | 1.33 | 1.23 | 1.27 | 1.27 | -3.79% | 393,579 |
| May 13, 2025 | 1.44 | 1.47 | 1.31 | 1.32 | 1.32 | -8.33% | 400,962 |
| May 12, 2025 | 1.43 | 1.50 | 1.41 | 1.44 | 1.44 | 7.46% | 668,912 |
| May 9, 2025 | 1.18 | 1.41 | 1.18 | 1.34 | 1.34 | 12.61% | 899,615 |
| May 8, 2025 | 1.04 | 1.25 | 1.01 | 1.19 | 1.19 | 15.53% | 903,400 |
| May 7, 2025 | 1.05 | 1.20 | 1.00 | 1.03 | 1.03 | 14.44% | 1,890,827 |
| May 6, 2025 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -1.17% | 193,965 |
| May 5, 2025 | 0.96 | 0.99 | 0.89 | 0.91 | 0.91 | -7.10% | 321,415 |
| May 2, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 4.57% | 183,085 |
| May 1, 2025 | 0.96 | 0.99 | 0.91 | 0.94 | 0.94 | -2.37% | 211,039 |
| Apr 30, 2025 | 0.95 | 0.97 | 0.87 | 0.96 | 0.96 | -0.28% | 538,532 |
| Apr 29, 2025 | 0.91 | 0.99 | 0.90 | 0.96 | 0.96 | 5.59% | 311,989 |
| Apr 28, 2025 | 1.00 | 1.01 | 0.91 | 0.91 | 0.91 | -8.80% | 313,705 |
| Apr 25, 2025 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -8.26% | 492,870 |
| Apr 24, 2025 | 1.01 | 1.12 | 1.01 | 1.09 | 1.09 | 5.83% | 353,414 |
| Apr 23, 2025 | 0.97 | 1.08 | 0.91 | 1.03 | 1.03 | 8.42% | 852,488 |
| Apr 22, 2025 | 0.84 | 0.97 | 0.82 | 0.95 | 0.95 | 14.00% | 448,657 |
| Apr 21, 2025 | 0.90 | 0.99 | 0.83 | 0.83 | 0.83 | -7.41% | 375,506 |
| Apr 17, 2025 | 0.85 | 0.94 | 0.84 | 0.90 | 0.90 | 4.65% | 299,205 |
| Apr 16, 2025 | 0.86 | 0.88 | 0.81 | 0.86 | 0.86 | 1.03% | 389,306 |
| Apr 15, 2025 | 0.92 | 0.93 | 0.85 | 0.85 | 0.85 | -7.48% | 301,406 |
| Apr 14, 2025 | 0.93 | 0.98 | 0.90 | 0.92 | 0.92 | -2.00% | 330,889 |
| Apr 11, 2025 | 0.91 | 0.94 | 0.87 | 0.94 | 0.94 | 1.65% | 274,606 |
| Apr 10, 2025 | 0.96 | 1.02 | 0.86 | 0.92 | 0.92 | -8.55% | 624,878 |
| Apr 9, 2025 | 0.94 | 1.06 | 0.87 | 1.01 | 1.01 | 7.03% | 884,189 |
| Apr 8, 2025 | 1.19 | 1.19 | 0.93 | 0.94 | 0.94 | -16.49% | 688,177 |
| Apr 7, 2025 | 1.04 | 1.17 | 0.99 | 1.13 | 1.13 | 3.67% | 484,737 |
| Apr 4, 2025 | 1.12 | 1.12 | 1.00 | 1.09 | 1.09 | -5.22% | 627,501 |
| Apr 3, 2025 | 1.21 | 1.25 | 1.12 | 1.15 | 1.15 | -10.16% | 425,580 |
| Apr 2, 2025 | 1.17 | 1.29 | 1.15 | 1.28 | 1.28 | 9.40% | 323,512 |