Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
2.990
+0.060 (2.05%)
At close: Sep 21, 2026, 4:00 PM EDT
2.950
-0.040 (-1.34%)
After-hours: Sep 21, 2026, 7:30 PM EDT
Commercial Vehicle Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.97 | 3.04 | 2.92 | 2.99 | 2.99 | 2.05% | 256,570 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.91 | 2.93 | 2.93 | -1.35% | 469,073 |
| 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 |
| Jul 31, 2026 | 4.38 | 4.63 | 4.28 | 4.53 | 4.53 | 4.38% | 534,407 |
| Jul 30, 2026 | 4.38 | 4.49 | 4.30 | 4.34 | 4.34 | - | 370,248 |
| Jul 29, 2026 | 4.49 | 4.52 | 4.28 | 4.34 | 4.34 | -3.13% | 341,433 |
| Jul 28, 2026 | 4.52 | 4.58 | 4.31 | 4.48 | 4.48 | -1.32% | 341,750 |
| Jul 27, 2026 | 4.67 | 4.81 | 4.42 | 4.54 | 4.54 | -1.73% | 218,096 |
| Jul 24, 2026 | 4.66 | 4.75 | 4.55 | 4.62 | 4.62 | -0.65% | 291,078 |
| Jul 23, 2026 | 4.73 | 4.77 | 4.47 | 4.65 | 4.65 | -2.52% | 324,446 |
| Jul 22, 2026 | 4.82 | 4.93 | 4.67 | 4.77 | 4.77 | -2.25% | 232,178 |
| Jul 21, 2026 | 4.47 | 4.90 | 4.46 | 4.88 | 4.88 | 9.42% | 530,850 |
| Jul 20, 2026 | 4.59 | 4.69 | 4.44 | 4.46 | 4.46 | -1.55% | 304,085 |
| 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% | 184,448 |
| Jul 15, 2026 | 4.93 | 4.93 | 4.72 | 4.79 | 4.79 | -0.42% | 248,233 |
| Jul 14, 2026 | 4.99 | 5.13 | 4.75 | 4.81 | 4.81 | -2.04% | 275,993 |
| Jul 13, 2026 | 4.83 | 5.04 | 4.75 | 4.91 | 4.91 | 1.03% | 362,943 |