Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
3.510
-0.120 (-3.31%)
Aug 10, 2026, 11:21 AM EDT - Market open
Commercial Vehicle Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.70 | 3.74 | 3.61 | 3.63 | 3.63 | -0.27% | 427,300 |
| Aug 6, 2026 | 3.76 | 3.87 | 3.62 | 3.64 | 3.64 | -4.21% | 861,172 |
| Aug 5, 2026 | 3.92 | 3.99 | 3.67 | 3.80 | 3.80 | -2.31% | 921,200 |
| Aug 4, 2026 | 4.80 | 4.88 | 3.83 | 3.89 | 3.89 | -15.25% | 1,140,369 |
| Aug 3, 2026 | 4.56 | 4.67 | 4.42 | 4.59 | 4.59 | 1.32% | 624,771 |
| Jul 31, 2026 | 4.38 | 4.63 | 4.28 | 4.53 | 4.53 | 4.38% | 533,632 |
| Jul 30, 2026 | 4.38 | 4.49 | 4.30 | 4.34 | 4.34 | - | 370,247 |
| Jul 29, 2026 | 4.49 | 4.52 | 4.28 | 4.34 | 4.34 | -3.13% | 339,752 |
| 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% | 218,095 |
| 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% | 324,445 |
| 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 |
| 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% | 320,545 |
| Jul 8, 2026 | 4.81 | 4.94 | 4.71 | 4.86 | 4.86 | -0.41% | 415,752 |
| Jul 7, 2026 | 4.69 | 4.89 | 4.60 | 4.88 | 4.88 | 6.32% | 431,905 |
| 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% | 529,603 |
| Jul 1, 2026 | 4.63 | 4.91 | 4.48 | 4.85 | 4.85 | 4.98% | 430,886 |
| Jun 30, 2026 | 4.66 | 4.75 | 4.54 | 4.62 | 4.62 | - | 568,046 |
| Jun 29, 2026 | 4.51 | 4.76 | 4.29 | 4.62 | 4.62 | 2.44% | 814,212 |
| 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 |