Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.540
+0.010 (0.65%)
Nov 17, 2025, 11:39 AM EST - Market open
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 119,660 |
| Oct 14, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | - | 43,136 |
| Oct 13, 2025 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 86,571 |
| Oct 10, 2025 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -4.19% | 103,798 |
| Oct 9, 2025 | 1.72 | 1.75 | 1.67 | 1.67 | 1.67 | -2.91% | 99,120 |
| Oct 8, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | - | 59,380 |
| Oct 7, 2025 | 1.75 | 1.86 | 1.69 | 1.72 | 1.72 | -0.58% | 71,257 |
| Oct 6, 2025 | 1.82 | 1.90 | 1.73 | 1.73 | 1.73 | -4.95% | 84,995 |
| Oct 3, 2025 | 1.76 | 1.85 | 1.72 | 1.82 | 1.82 | 3.41% | 73,991 |
| Oct 2, 2025 | 1.81 | 1.81 | 1.71 | 1.76 | 1.76 | 0.57% | 69,901 |
| Oct 1, 2025 | 1.70 | 1.78 | 1.67 | 1.75 | 1.75 | 2.94% | 56,235 |
| Sep 30, 2025 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | - | 91,907 |
| Sep 29, 2025 | 1.73 | 1.81 | 1.65 | 1.70 | 1.70 | - | 156,344 |
| Sep 26, 2025 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 3.03% | 117,488 |
| Sep 25, 2025 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 55,824 |
| Sep 24, 2025 | 1.71 | 1.79 | 1.64 | 1.67 | 1.67 | -2.91% | 277,382 |
| Sep 23, 2025 | 1.72 | 1.78 | 1.70 | 1.72 | 1.72 | - | 100,168 |
| Sep 22, 2025 | 1.78 | 1.80 | 1.68 | 1.72 | 1.72 | -3.91% | 166,039 |
| Sep 19, 2025 | 1.93 | 1.98 | 1.76 | 1.79 | 1.79 | -7.73% | 270,428 |
| Sep 18, 2025 | 1.90 | 1.99 | 1.90 | 1.94 | 1.94 | 3.19% | 121,125 |
| Sep 17, 2025 | 1.94 | 2.04 | 1.88 | 1.88 | 1.88 | -3.09% | 138,068 |
| Sep 16, 2025 | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | 1.57% | 108,885 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -3.05% | 169,663 |
| Sep 12, 2025 | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | 1.03% | 69,796 |
| Sep 11, 2025 | 1.91 | 1.97 | 1.90 | 1.95 | 1.95 | 2.63% | 102,826 |
| Sep 10, 2025 | 1.85 | 1.95 | 1.82 | 1.90 | 1.90 | 3.26% | 187,670 |
| Sep 9, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 90,872 |
| Sep 8, 2025 | 1.84 | 1.85 | 1.77 | 1.82 | 1.82 | -1.09% | 83,787 |