Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
2.900
+0.030 (1.05%)
Oct 12, 2026, 12:33 PM EDT - Market open
Commercial Vehicle Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 2.79 | 2.92 | 2.78 | 2.90 | 2.90 | 1.05% | 101,385 |
| Oct 9, 2026 | 2.88 | 2.92 | 2.83 | 2.87 | 2.87 | -0.35% | 158,095 |
| Oct 8, 2026 | 2.84 | 2.88 | 2.78 | 2.88 | 2.88 | 0.35% | 358,058 |
| Oct 7, 2026 | 2.93 | 2.94 | 2.80 | 2.87 | 2.87 | -2.55% | 338,162 |
| Oct 6, 2026 | 3.01 | 3.10 | 2.94 | 2.95 | 2.95 | -1.83% | 217,813 |
| Oct 5, 2026 | 2.93 | 3.04 | 2.92 | 3.00 | 3.00 | 1.35% | 213,574 |
| Oct 2, 2026 | 3.02 | 3.04 | 2.93 | 2.96 | 2.96 | -0.50% | 136,089 |
| Oct 1, 2026 | 2.93 | 3.02 | 2.92 | 2.98 | 2.98 | 1.54% | 241,551 |
| Sep 30, 2026 | 2.96 | 2.99 | 2.86 | 2.93 | 2.93 | -1.01% | 251,163 |
| Sep 29, 2026 | 2.97 | 3.02 | 2.95 | 2.96 | 2.96 | - | 136,354 |
| Sep 28, 2026 | 2.94 | 3.04 | 2.94 | 2.96 | 2.96 | -0.67% | 287,495 |
| Sep 25, 2026 | 3.03 | 3.04 | 2.95 | 2.98 | 2.98 | -1.00% | 181,315 |
| Sep 24, 2026 | 3.03 | 3.04 | 2.95 | 3.01 | 3.01 | -0.66% | 199,646 |
| Sep 23, 2026 | 3.03 | 3.10 | 2.95 | 3.03 | 3.03 | - | 244,190 |
| Sep 22, 2026 | 3.00 | 3.06 | 2.96 | 3.03 | 3.03 | 1.34% | 347,801 |
| Sep 21, 2026 | 2.97 | 3.04 | 2.92 | 2.99 | 2.99 | 2.05% | 256,776 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 469,076 |
| Sep 17, 2026 | 3.10 | 3.15 | 2.97 | 2.97 | 2.97 | -2.94% | 294,057 |
| Sep 16, 2026 | 2.98 | 3.11 | 2.98 | 3.06 | 3.06 | 3.03% | 332,272 |
| Sep 15, 2026 | 3.13 | 3.13 | 2.95 | 2.97 | 2.97 | -5.11% | 219,337 |
| Sep 14, 2026 | 3.13 | 3.19 | 3.10 | 3.13 | 3.13 | -1.26% | 187,545 |
| Sep 11, 2026 | 3.13 | 3.20 | 3.13 | 3.17 | 3.17 | 2.59% | 260,120 |
| Sep 10, 2026 | 3.01 | 3.11 | 3.00 | 3.09 | 3.09 | 1.64% | 186,495 |
| Sep 9, 2026 | 3.18 | 3.21 | 3.00 | 3.04 | 3.04 | -4.10% | 217,095 |
| Sep 8, 2026 | 3.25 | 3.31 | 3.17 | 3.17 | 3.17 | -2.16% | 276,082 |
| Sep 4, 2026 | 3.10 | 3.27 | 3.08 | 3.24 | 3.24 | 4.52% | 189,240 |
| Sep 3, 2026 | 3.15 | 3.18 | 3.07 | 3.10 | 3.10 | -0.96% | 251,970 |
| Sep 2, 2026 | 3.12 | 3.20 | 3.10 | 3.13 | 3.13 | 1.29% | 180,660 |
| Sep 1, 2026 | 3.07 | 3.16 | 3.05 | 3.09 | 3.09 | -0.32% | 232,884 |
| Aug 31, 2026 | 3.11 | 3.16 | 3.04 | 3.10 | 3.10 | -0.64% | 298,428 |
| Aug 28, 2026 | 3.16 | 3.20 | 3.10 | 3.12 | 3.12 | -1.89% | 153,008 |
| Aug 27, 2026 | 3.07 | 3.18 | 3.00 | 3.18 | 3.18 | 3.92% | 181,715 |
| Aug 26, 2026 | 3.09 | 3.11 | 3.02 | 3.06 | 3.06 | -0.97% | 245,486 |
| Aug 25, 2026 | 3.08 | 3.12 | 3.02 | 3.09 | 3.09 | 0.98% | 203,744 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -4.67% | 434,002 |
| Aug 21, 2026 | 3.15 | 3.23 | 3.06 | 3.21 | 3.21 | 2.88% | 187,431 |
| Aug 20, 2026 | 3.11 | 3.14 | 3.07 | 3.12 | 3.12 | - | 286,408 |
| Aug 19, 2026 | 3.30 | 3.32 | 3.10 | 3.12 | 3.12 | -4.88% | 401,442 |
| Aug 18, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | 3.28 | -3.24% | 240,242 |
| Aug 17, 2026 | 3.26 | 3.44 | 3.21 | 3.39 | 3.39 | 3.99% | 322,172 |
| Aug 14, 2026 | 3.20 | 3.30 | 3.14 | 3.26 | 3.26 | 1.87% | 522,678 |
| Aug 13, 2026 | 3.20 | 3.25 | 3.13 | 3.20 | 3.20 | 1.59% | 308,591 |
| Aug 12, 2026 | 3.30 | 3.32 | 3.13 | 3.15 | 3.15 | -5.12% | 587,297 |
| Aug 11, 2026 | 3.35 | 3.39 | 3.07 | 3.32 | 3.32 | 0.30% | 910,334 |
| Aug 10, 2026 | 3.75 | 3.75 | 3.30 | 3.31 | 3.31 | -8.82% | 1,069,982 |
| Aug 7, 2026 | 3.70 | 3.74 | 3.61 | 3.63 | 3.63 | -0.27% | 427,910 |
| Aug 6, 2026 | 3.76 | 3.87 | 3.62 | 3.64 | 3.64 | -4.21% | 991,390 |
| Aug 5, 2026 | 3.92 | 3.99 | 3.67 | 3.80 | 3.80 | -2.31% | 923,276 |
| Aug 4, 2026 | 4.80 | 4.88 | 3.83 | 3.89 | 3.89 | -15.25% | 1,142,132 |
| Aug 3, 2026 | 4.56 | 4.67 | 4.42 | 4.59 | 4.59 | 1.32% | 635,906 |