Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
3.730
-0.410 (-9.90%)
At close: Apr 8, 2026, 4:00 PM EDT
3.730
0.00 (0.00%)
Pre-market: Apr 9, 2026, 7:44 AM EDT
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4.39 | 4.40 | 3.72 | 3.73 | 3.73 | -9.90% | 780,155 |
| Apr 7, 2026 | 4.25 | 4.39 | 3.99 | 4.14 | 4.14 | -3.04% | 699,773 |
| Apr 6, 2026 | 3.64 | 4.35 | 3.58 | 4.27 | 4.27 | 19.94% | 1,068,357 |
| Apr 2, 2026 | 3.25 | 3.57 | 3.22 | 3.56 | 3.56 | 1.14% | 330,530 |
| Apr 1, 2026 | 3.42 | 3.65 | 3.40 | 3.52 | 3.52 | 3.23% | 374,691 |
| Mar 31, 2026 | 3.22 | 3.47 | 3.22 | 3.41 | 3.41 | 6.90% | 395,969 |
| Mar 30, 2026 | 3.51 | 3.57 | 3.17 | 3.19 | 3.19 | -9.12% | 661,705 |
| Mar 27, 2026 | 3.58 | 3.65 | 3.43 | 3.51 | 3.51 | -3.31% | 211,545 |
| Mar 26, 2026 | 3.71 | 3.92 | 3.54 | 3.63 | 3.63 | -3.71% | 533,850 |
| Mar 25, 2026 | 3.67 | 3.79 | 3.45 | 3.77 | 3.77 | 1.62% | 367,643 |
| Mar 24, 2026 | 3.65 | 3.80 | 3.59 | 3.71 | 3.71 | 1.09% | 544,962 |
| Mar 23, 2026 | 3.59 | 3.73 | 3.33 | 3.67 | 3.67 | 2.23% | 705,241 |
| Mar 20, 2026 | 3.57 | 3.64 | 3.39 | 3.59 | 3.59 | 0.56% | 732,047 |
| Mar 19, 2026 | 3.29 | 3.59 | 3.17 | 3.57 | 3.57 | 6.25% | 453,243 |
| Mar 18, 2026 | 3.35 | 3.59 | 3.21 | 3.36 | 3.36 | 0.30% | 998,183 |
| Mar 17, 2026 | 3.52 | 3.53 | 3.05 | 3.35 | 3.35 | -7.46% | 1,154,700 |
| Mar 16, 2026 | 2.92 | 3.64 | 2.92 | 3.62 | 3.62 | 24.83% | 2,378,783 |
| Mar 13, 2026 | 2.33 | 2.94 | 2.25 | 2.90 | 2.90 | 24.46% | 2,061,266 |
| Mar 12, 2026 | 2.04 | 2.34 | 1.98 | 2.33 | 2.33 | 14.78% | 2,330,012 |
| Mar 11, 2026 | 1.98 | 2.89 | 1.97 | 2.03 | 2.03 | 25.31% | 46,116,316 |
| Mar 10, 2026 | 1.69 | 1.73 | 1.60 | 1.62 | 1.62 | -2.99% | 166,020 |
| Mar 9, 2026 | 1.50 | 1.69 | 1.41 | 1.67 | 1.67 | 9.51% | 153,009 |
| Mar 6, 2026 | 1.54 | 1.54 | 1.46 | 1.53 | 1.53 | -2.87% | 131,781 |
| Mar 5, 2026 | 1.73 | 1.73 | 1.44 | 1.57 | 1.57 | -10.29% | 370,824 |
| Mar 4, 2026 | 1.69 | 1.75 | 1.66 | 1.75 | 1.75 | 6.06% | 94,955 |
| Mar 3, 2026 | 1.73 | 1.75 | 1.64 | 1.65 | 1.65 | -8.33% | 78,439 |
| Mar 2, 2026 | 1.65 | 1.82 | 1.65 | 1.80 | 1.80 | 5.26% | 146,975 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | -1.16% | 60,913 |
| Feb 26, 2026 | 1.67 | 1.76 | 1.66 | 1.73 | 1.73 | 3.59% | 45,493 |
| Feb 25, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 47,710 |
| Feb 24, 2026 | 1.70 | 1.72 | 1.63 | 1.69 | 1.69 | 0.60% | 125,617 |
| Feb 23, 2026 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -2.89% | 148,405 |
| Feb 20, 2026 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -0.57% | 113,347 |
| Feb 19, 2026 | 1.70 | 1.78 | 1.66 | 1.74 | 1.74 | 2.35% | 179,026 |
| Feb 18, 2026 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | -0.58% | 73,138 |
| Feb 17, 2026 | 1.65 | 1.78 | 1.64 | 1.71 | 1.71 | 2.40% | 138,587 |
| Feb 13, 2026 | 1.60 | 1.72 | 1.57 | 1.67 | 1.67 | 4.37% | 87,713 |
| Feb 12, 2026 | 1.69 | 1.76 | 1.57 | 1.60 | 1.60 | -5.33% | 154,341 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -1.74% | 45,818 |
| Feb 10, 2026 | 1.75 | 1.81 | 1.72 | 1.72 | 1.72 | -1.71% | 167,549 |
| Feb 9, 2026 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 7.36% | 255,275 |
| 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 |