Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
4.460
-0.070 (-1.55%)
At close: Jul 20, 2026, 4:00 PM EDT
4.460
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:00 PM EDT
Commercial Vehicle Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.59 | 4.69 | 4.53 | 4.50 | - | -0.66% | 275,711 |
| Jul 17, 2026 | 4.59 | 4.71 | 4.42 | 4.53 | 4.53 | -3.41% | 302,754 |
| Jul 16, 2026 | 4.74 | 4.74 | 4.57 | 4.69 | 4.69 | -2.09% | 184,423 |
| Jul 15, 2026 | 4.93 | 4.93 | 4.72 | 4.79 | 4.79 | -0.42% | 248,232 |
| Jul 14, 2026 | 4.99 | 5.13 | 4.75 | 4.81 | 4.81 | -2.04% | 275,992 |
| Jul 13, 2026 | 4.83 | 5.04 | 4.75 | 4.91 | 4.91 | 1.03% | 362,891 |
| Jul 10, 2026 | 5.08 | 5.14 | 4.85 | 4.86 | 4.86 | -3.95% | 234,894 |
| Jul 9, 2026 | 4.92 | 5.18 | 4.87 | 5.06 | 5.06 | 4.12% | 319,539 |
| Jul 8, 2026 | 4.81 | 4.94 | 4.71 | 4.86 | 4.86 | -0.41% | 415,747 |
| Jul 7, 2026 | 4.69 | 4.89 | 4.60 | 4.88 | 4.88 | 6.32% | 431,895 |
| Jul 6, 2026 | 4.60 | 4.74 | 4.26 | 4.59 | 4.59 | 4.32% | 374,367 |
| Jul 2, 2026 | 4.86 | 5.23 | 4.39 | 4.40 | 4.40 | -9.28% | 493,453 |
| Jul 1, 2026 | 4.63 | 4.91 | 4.48 | 4.85 | 4.85 | 4.98% | 430,775 |
| Jun 30, 2026 | 4.66 | 4.75 | 4.54 | 4.62 | 4.62 | - | 560,181 |
| Jun 29, 2026 | 4.51 | 4.76 | 4.29 | 4.62 | 4.62 | 2.44% | 813,912 |
| Jun 26, 2026 | 4.71 | 4.94 | 4.50 | 4.51 | 4.51 | -4.85% | 5,403,418 |
| Jun 25, 2026 | 4.63 | 4.84 | 4.63 | 4.74 | 4.74 | 2.82% | 443,169 |
| Jun 24, 2026 | 4.72 | 4.74 | 4.37 | 4.61 | 4.61 | -2.54% | 433,262 |
| Jun 23, 2026 | 4.62 | 4.82 | 4.55 | 4.73 | 4.73 | -0.42% | 410,760 |
| Jun 22, 2026 | 4.80 | 4.91 | 4.65 | 4.75 | 4.75 | -1.86% | 398,807 |
| Jun 18, 2026 | 5.26 | 5.28 | 4.72 | 4.84 | 4.84 | -8.51% | 673,429 |
| Jun 17, 2026 | 5.17 | 5.48 | 5.13 | 5.29 | 5.29 | 2.12% | 413,649 |
| Jun 16, 2026 | 5.17 | 5.36 | 5.14 | 5.18 | 5.18 | 0.39% | 259,136 |
| Jun 15, 2026 | 5.43 | 5.64 | 5.07 | 5.16 | 5.16 | -4.44% | 312,817 |
| Jun 12, 2026 | 5.22 | 5.49 | 5.12 | 5.40 | 5.40 | 6.51% | 354,772 |
| Jun 11, 2026 | 5.04 | 5.13 | 4.85 | 5.07 | 5.07 | 2.63% | 512,204 |
| Jun 10, 2026 | 5.03 | 5.08 | 4.87 | 4.94 | 4.94 | -4.26% | 263,799 |
| Jun 9, 2026 | 5.07 | 5.38 | 4.85 | 5.16 | 5.16 | 1.57% | 435,430 |
| Jun 8, 2026 | 4.88 | 5.11 | 4.83 | 5.08 | 5.08 | 6.72% | 336,486 |
| Jun 5, 2026 | 5.41 | 5.42 | 4.69 | 4.76 | 4.76 | -13.77% | 496,701 |
| Jun 4, 2026 | 5.75 | 5.83 | 5.51 | 5.52 | 5.52 | -4.50% | 348,563 |
| Jun 3, 2026 | 5.50 | 5.88 | 5.40 | 5.78 | 5.78 | 4.33% | 634,302 |
| Jun 2, 2026 | 5.14 | 5.60 | 5.05 | 5.54 | 5.54 | 7.99% | 682,111 |
| Jun 1, 2026 | 5.09 | 5.18 | 5.03 | 5.13 | 5.13 | -0.39% | 326,576 |
| May 29, 2026 | 5.24 | 5.28 | 5.05 | 5.15 | 5.15 | -1.90% | 261,677 |
| May 28, 2026 | 5.28 | 5.37 | 5.19 | 5.25 | 5.25 | -0.76% | 259,495 |
| May 27, 2026 | 5.19 | 5.46 | 5.18 | 5.29 | 5.29 | 1.93% | 493,842 |
| May 26, 2026 | 5.06 | 5.32 | 5.05 | 5.19 | 5.19 | 4.43% | 649,570 |
| May 22, 2026 | 4.83 | 5.05 | 4.74 | 4.97 | 4.97 | 3.33% | 218,820 |
| May 21, 2026 | 4.77 | 4.82 | 4.64 | 4.81 | 4.81 | 0.84% | 250,153 |
| May 20, 2026 | 4.86 | 4.91 | 4.64 | 4.77 | 4.77 | -0.83% | 214,118 |
| May 19, 2026 | 5.11 | 5.11 | 4.77 | 4.81 | 4.81 | -4.56% | 336,343 |
| May 18, 2026 | 5.14 | 5.27 | 4.96 | 5.04 | 5.04 | -1.56% | 382,177 |
| May 15, 2026 | 5.40 | 5.40 | 5.04 | 5.12 | 5.12 | -7.25% | 338,234 |
| May 14, 2026 | 5.34 | 5.79 | 5.33 | 5.52 | 5.52 | 3.95% | 594,334 |
| May 13, 2026 | 5.40 | 5.57 | 5.25 | 5.31 | 5.31 | -1.67% | 445,904 |
| May 12, 2026 | 5.20 | 5.48 | 5.00 | 5.40 | 5.40 | 3.65% | 1,618,879 |
| May 11, 2026 | 5.12 | 5.33 | 4.89 | 5.21 | 5.21 | 2.16% | 853,564 |
| May 8, 2026 | 5.40 | 5.40 | 4.86 | 5.10 | 5.10 | -3.04% | 582,054 |
| May 7, 2026 | 5.20 | 5.50 | 4.95 | 5.26 | 5.26 | 1.15% | 1,021,143 |