Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.000
-0.090 (-8.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Commercial Vehicle Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.101.100.991.001.00-8.26%492,870
Apr 24, 20251.011.121.011.091.095.83%353,414
Apr 23, 20250.971.080.911.031.038.42%852,488
Apr 22, 20250.840.970.820.950.9514.00%448,657
Apr 21, 20250.900.990.830.830.83-7.41%375,506
Apr 17, 20250.850.940.840.900.904.65%299,205
Apr 16, 20250.860.880.810.860.861.03%389,306
Apr 15, 20250.920.930.850.850.85-7.48%301,406
Apr 14, 20250.930.980.900.920.92-2.00%330,889
Apr 11, 20250.910.940.870.940.941.65%274,606
Apr 10, 20250.961.020.860.920.92-8.55%624,878
Apr 9, 20250.941.060.871.011.017.03%884,189
Apr 8, 20251.191.190.930.940.94-16.49%688,177
Apr 7, 20251.041.170.991.131.133.67%484,737
Apr 4, 20251.121.121.001.091.09-5.22%627,501
Apr 3, 20251.211.251.121.151.15-10.16%425,580
Apr 2, 20251.171.291.151.281.289.40%323,512
Apr 1, 20251.131.191.111.171.171.74%307,830
Mar 31, 20251.251.311.151.151.15-8.00%432,129
Mar 28, 20251.341.371.231.251.25-6.72%375,994
Mar 27, 20251.381.381.271.341.34-2.19%355,365
Mar 26, 20251.381.421.361.371.37-1.44%358,926
Mar 25, 20251.451.471.381.391.39-2.80%332,501
Mar 24, 20251.421.481.371.431.431.42%314,068
Mar 21, 20251.471.521.401.411.41-6.00%538,285
Mar 20, 20251.521.551.491.501.50-2.60%383,514
Mar 19, 20251.511.571.501.541.541.32%244,404
Mar 18, 20251.551.591.501.521.52-2.56%534,317
Mar 17, 20251.571.621.511.561.56-0.32%491,632
Mar 14, 20251.531.591.501.571.572.96%489,325
Mar 13, 20251.641.651.491.521.52-6.75%753,792
Mar 12, 20251.791.821.611.631.63-8.94%615,745
Mar 11, 20251.952.091.791.791.79-3.76%406,495
Mar 10, 20252.022.031.861.861.86-8.37%485,333
Mar 7, 20252.042.112.022.032.03-1.93%167,835
Mar 6, 20252.032.081.982.072.072.48%355,302
Mar 5, 20251.932.031.912.022.025.76%248,161
Mar 4, 20251.911.961.841.911.91-2.05%241,940
Mar 3, 20252.032.101.951.951.95-6.25%334,532
Feb 28, 20252.012.092.012.082.081.96%263,167
Feb 27, 20252.002.051.962.042.042.00%210,051
Feb 26, 20252.012.041.992.002.00-231,919
Feb 25, 20252.022.051.952.002.000.50%248,256
Feb 24, 20252.102.101.991.991.99-5.69%235,890
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