Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.500
+0.020 (1.35%)
At close: Dec 26, 2025, 4:00 PM EST
1.480
-0.020 (-1.33%)
After-hours: Dec 26, 2025, 7:12 PM EST
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | 1.24% | 66,382 |
| Nov 21, 2025 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 3.87% | 34,393 |
| Nov 20, 2025 | 1.57 | 1.61 | 1.48 | 1.55 | 1.55 | -1.90% | 62,848 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.52 | 1.58 | 1.58 | -5.11% | 120,172 |
| Nov 18, 2025 | 1.52 | 1.68 | 1.50 | 1.67 | 1.67 | 10.63% | 196,934 |
| Nov 17, 2025 | 1.52 | 1.57 | 1.43 | 1.51 | 1.51 | -1.63% | 95,693 |
| Nov 14, 2025 | 1.55 | 1.58 | 1.36 | 1.53 | 1.53 | -1.92% | 156,950 |
| Nov 13, 2025 | 1.51 | 1.57 | 1.47 | 1.56 | 1.56 | 4.00% | 91,498 |
| Nov 12, 2025 | 1.50 | 1.58 | 1.45 | 1.50 | 1.50 | - | 129,586 |
| Nov 11, 2025 | 1.43 | 1.54 | 1.33 | 1.50 | 1.50 | - | 225,061 |
| Nov 10, 2025 | 1.36 | 1.54 | 1.34 | 1.50 | 1.50 | 11.94% | 145,702 |
| Nov 7, 2025 | 1.39 | 1.40 | 1.29 | 1.34 | 1.34 | -2.19% | 318,136 |
| Nov 6, 2025 | 1.43 | 1.54 | 1.37 | 1.37 | 1.37 | -7.43% | 210,716 |
| Nov 5, 2025 | 1.54 | 1.60 | 1.46 | 1.48 | 1.48 | -2.63% | 148,324 |
| Nov 4, 2025 | 1.54 | 1.66 | 1.51 | 1.52 | 1.52 | -4.40% | 213,743 |
| Nov 3, 2025 | 1.54 | 1.68 | 1.50 | 1.59 | 1.59 | 4.61% | 261,022 |
| Oct 31, 2025 | 1.51 | 1.60 | 1.51 | 1.52 | 1.52 | 0.66% | 119,683 |
| Oct 30, 2025 | 1.57 | 1.63 | 1.51 | 1.51 | 1.51 | -4.43% | 168,932 |
| Oct 29, 2025 | 1.67 | 1.75 | 1.58 | 1.58 | 1.58 | -4.24% | 278,241 |
| Oct 28, 2025 | 1.65 | 1.79 | 1.65 | 1.65 | 1.65 | - | 124,333 |
| Oct 27, 2025 | 1.69 | 1.75 | 1.62 | 1.65 | 1.65 | -2.65% | 96,971 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.55 | 1.70 | 1.70 | 3.35% | 83,998 |
| Oct 23, 2025 | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | 5.47% | 65,335 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -1.27% | 59,039 |
| Oct 21, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 0.32% | 77,110 |
| Oct 20, 2025 | 1.58 | 1.63 | 1.53 | 1.57 | 1.57 | -0.63% | 141,827 |
| Oct 17, 2025 | 1.58 | 1.65 | 1.52 | 1.58 | 1.58 | -0.63% | 232,662 |
| Oct 16, 2025 | 1.58 | 1.60 | 1.53 | 1.59 | 1.59 | 1.27% | 95,492 |