Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
4.810
-0.230 (-4.56%)
At close: May 19, 2026, 4:00 PM EDT
4.860
+0.050 (1.04%)
After-hours: May 19, 2026, 5:41 PM EDT
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 3.71 | 3.92 | 3.54 | 3.63 | 3.63 | -3.71% | 534,051 |
| Mar 25, 2026 | 3.67 | 3.79 | 3.45 | 3.77 | 3.77 | 1.62% | 372,579 |
| Mar 24, 2026 | 3.65 | 3.80 | 3.59 | 3.71 | 3.71 | 1.09% | 545,432 |
| Mar 23, 2026 | 3.59 | 3.73 | 3.33 | 3.67 | 3.67 | 2.23% | 705,702 |
| Mar 20, 2026 | 3.57 | 3.64 | 3.39 | 3.59 | 3.59 | 0.56% | 762,673 |
| Mar 19, 2026 | 3.29 | 3.59 | 3.17 | 3.57 | 3.57 | 6.25% | 467,502 |
| Mar 18, 2026 | 3.35 | 3.59 | 3.21 | 3.36 | 3.36 | 0.30% | 1,004,879 |
| Mar 17, 2026 | 3.52 | 3.53 | 3.05 | 3.35 | 3.35 | -7.46% | 1,165,489 |
| Mar 16, 2026 | 2.92 | 3.64 | 2.92 | 3.62 | 3.62 | 24.83% | 2,417,060 |
| Mar 13, 2026 | 2.33 | 2.94 | 2.25 | 2.90 | 2.90 | 24.46% | 2,099,038 |
| Mar 12, 2026 | 2.04 | 2.34 | 1.98 | 2.33 | 2.33 | 14.78% | 2,345,242 |
| Mar 11, 2026 | 1.98 | 2.89 | 1.97 | 2.03 | 2.03 | 25.31% | 46,303,356 |
| Mar 10, 2026 | 1.69 | 1.73 | 1.60 | 1.62 | 1.62 | -2.99% | 2,329,031 |