Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
5.08
+0.32 (6.72%)
At close: Jun 8, 2026, 4:00 PM EDT
5.20
+0.12 (2.36%)
After-hours: Jun 8, 2026, 6:52 PM EDT
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.88 | 5.11 | 4.83 | 5.08 | 5.08 | 6.72% | 335,744 |
| Jun 5, 2026 | 5.41 | 5.42 | 4.69 | 4.76 | 4.76 | -13.77% | 496,245 |
| Jun 4, 2026 | 5.75 | 5.83 | 5.51 | 5.52 | 5.52 | -4.50% | 320,950 |
| Jun 3, 2026 | 5.50 | 5.88 | 5.40 | 5.78 | 5.78 | 4.33% | 633,948 |
| Jun 2, 2026 | 5.14 | 5.60 | 5.05 | 5.54 | 5.54 | 7.99% | 680,782 |
| 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% | 260,737 |
| May 28, 2026 | 5.28 | 5.37 | 5.19 | 5.25 | 5.25 | -0.76% | 259,492 |
| May 27, 2026 | 5.19 | 5.46 | 5.18 | 5.29 | 5.29 | 1.93% | 491,641 |
| May 26, 2026 | 5.06 | 5.32 | 5.05 | 5.19 | 5.19 | 4.43% | 649,542 |
| May 22, 2026 | 4.83 | 5.05 | 4.74 | 4.97 | 4.97 | 3.33% | 217,787 |
| May 21, 2026 | 4.77 | 4.82 | 4.64 | 4.81 | 4.81 | 0.84% | 250,053 |
| May 20, 2026 | 4.86 | 4.91 | 4.64 | 4.77 | 4.77 | -0.83% | 213,274 |
| May 19, 2026 | 5.11 | 5.11 | 4.77 | 4.81 | 4.81 | -4.56% | 336,111 |
| May 18, 2026 | 5.14 | 5.27 | 4.96 | 5.04 | 5.04 | -1.56% | 382,077 |
| 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 |
| May 6, 2026 | 4.49 | 5.40 | 4.46 | 5.20 | 5.20 | 23.22% | 1,671,237 |
| May 5, 2026 | 4.38 | 4.50 | 4.01 | 4.22 | 4.22 | -0.94% | 483,888 |
| May 4, 2026 | 4.15 | 4.38 | 4.15 | 4.26 | 4.26 | 2.65% | 784,268 |
| May 1, 2026 | 4.18 | 4.34 | 4.15 | 4.15 | 4.15 | -0.72% | 289,106 |
| Apr 30, 2026 | 4.01 | 4.20 | 4.00 | 4.18 | 4.18 | 5.29% | 240,493 |
| Apr 29, 2026 | 4.26 | 4.28 | 3.79 | 3.97 | 3.97 | -7.03% | 432,512 |
| Apr 28, 2026 | 4.23 | 4.30 | 4.07 | 4.27 | 4.27 | -0.70% | 303,120 |
| Apr 27, 2026 | 4.29 | 4.50 | 4.26 | 4.30 | 4.30 | 1.18% | 399,704 |
| Apr 24, 2026 | 4.33 | 4.33 | 4.06 | 4.25 | 4.25 | -1.16% | 282,058 |
| Apr 23, 2026 | 4.32 | 4.43 | 4.19 | 4.30 | 4.30 | - | 459,399 |
| Apr 22, 2026 | 4.25 | 4.40 | 4.10 | 4.30 | 4.30 | 2.87% | 500,353 |
| Apr 21, 2026 | 4.14 | 4.36 | 4.12 | 4.18 | 4.18 | 1.21% | 498,764 |
| Apr 20, 2026 | 4.00 | 4.25 | 3.90 | 4.13 | 4.13 | 2.48% | 482,620 |
| Apr 17, 2026 | 4.08 | 4.23 | 4.00 | 4.03 | 4.03 | 0.50% | 378,910 |
| Apr 16, 2026 | 3.94 | 4.01 | 3.67 | 4.01 | 4.01 | 1.78% | 437,313 |
| Apr 15, 2026 | 4.03 | 4.13 | 3.85 | 3.94 | 3.94 | -3.67% | 516,798 |
| Apr 14, 2026 | 4.20 | 4.20 | 3.92 | 4.09 | 4.09 | -2.62% | 507,208 |
| Apr 13, 2026 | 3.92 | 4.28 | 3.84 | 4.20 | 4.20 | 7.14% | 336,818 |
| Apr 10, 2026 | 4.05 | 4.28 | 3.89 | 3.92 | 3.92 | -1.75% | 526,706 |
| Apr 9, 2026 | 3.73 | 4.04 | 3.73 | 3.99 | 3.99 | 6.97% | 378,061 |
| Apr 8, 2026 | 4.39 | 4.40 | 3.72 | 3.73 | 3.73 | -9.90% | 780,423 |
| Apr 7, 2026 | 4.25 | 4.39 | 3.99 | 4.14 | 4.14 | -3.04% | 705,821 |
| Apr 6, 2026 | 3.64 | 4.35 | 3.58 | 4.27 | 4.27 | 19.94% | 1,106,923 |
| Apr 2, 2026 | 3.25 | 3.57 | 3.22 | 3.56 | 3.56 | 1.14% | 348,740 |
| Apr 1, 2026 | 3.42 | 3.65 | 3.40 | 3.52 | 3.52 | 3.23% | 374,691 |
| Mar 31, 2026 | 3.22 | 3.47 | 3.22 | 3.41 | 3.41 | 6.90% | 396,054 |
| Mar 30, 2026 | 3.51 | 3.57 | 3.17 | 3.19 | 3.19 | -9.12% | 666,619 |
| Mar 27, 2026 | 3.58 | 3.65 | 3.43 | 3.51 | 3.51 | -3.31% | 211,649 |