Skip to main content
Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.525
-0.045 (-2.87%)
At close: Mar 6, 2026, 4:00 PM EST
1.550
+0.025 (1.64%)
After-hours: Mar 6, 2026, 4:59 PM EST

Commercial Vehicle Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.541.541.461.531.53-2.87%131,781
Mar 5, 20261.731.731.441.571.57-10.29%370,824
Mar 4, 20261.691.751.661.751.756.06%94,955
Mar 3, 20261.731.751.641.651.65-8.33%78,439
Mar 2, 20261.651.821.651.801.805.26%146,975
Feb 27, 20261.721.721.661.711.71-1.16%60,913
Feb 26, 20261.671.761.661.731.733.59%45,493
Feb 25, 20261.701.711.671.671.67-1.18%47,710
Feb 24, 20261.701.721.631.691.690.60%125,617
Feb 23, 20261.721.721.631.681.68-2.89%148,405
Feb 20, 20261.751.761.691.731.73-0.57%113,347
Feb 19, 20261.701.781.661.741.742.35%179,026
Feb 18, 20261.701.771.701.701.70-0.58%73,138
Feb 17, 20261.651.781.641.711.712.40%138,587
Feb 13, 20261.601.721.571.671.674.37%87,713
Feb 12, 20261.691.761.571.601.60-5.33%154,341
Feb 11, 20261.751.751.681.691.69-1.74%45,818
Feb 10, 20261.751.811.721.721.72-1.71%167,549
Feb 9, 20261.641.781.641.751.757.36%255,275
Feb 6, 20261.501.661.501.631.6310.14%154,164
Feb 5, 20261.601.611.471.481.48-8.07%202,045
Feb 4, 20261.511.621.481.611.6110.27%255,805
Feb 3, 20261.521.571.451.461.46-3.95%157,380
Feb 2, 20261.491.581.461.521.521.33%193,126
Jan 30, 20261.631.631.501.501.50-7.41%136,042
Jan 29, 20261.591.631.561.621.621.89%41,999
Jan 28, 20261.591.651.571.591.59-0.63%146,441
Jan 27, 20261.621.631.551.601.60-1.23%69,715
Jan 26, 20261.621.641.581.621.62-64,591
Jan 23, 20261.641.681.601.621.62-0.61%54,006
Jan 22, 20261.671.701.631.631.630.62%47,554
Jan 21, 20261.581.671.581.621.623.85%69,057
Jan 20, 20261.641.651.561.561.56-8.24%158,703
Jan 16, 20261.771.811.701.701.70-2.86%50,926
Jan 15, 20261.781.801.741.751.75-0.57%58,372
Jan 14, 20261.761.791.721.761.76-43,395
Jan 13, 20261.851.891.751.761.76-4.86%49,801
Jan 12, 20261.711.901.701.851.858.82%268,331
Jan 9, 20261.691.741.641.701.701.19%148,278
Jan 8, 20261.631.691.631.681.684.35%76,488
Jan 7, 20261.621.691.601.611.61-0.62%63,127
Jan 6, 20261.681.681.601.621.62-2.99%143,980
Jan 5, 20261.511.701.511.671.6710.60%296,549
Jan 2, 20261.431.521.431.511.514.86%29,495
Dec 31, 20251.461.491.431.441.44-2.70%124,170
Dec 30, 20251.421.521.421.481.483.50%100,963
Dec 29, 20251.481.501.411.431.43-4.67%161,492
Dec 26, 20251.491.541.471.501.501.35%79,857
Dec 24, 20251.481.511.451.481.48-28,941
Dec 23, 20251.511.531.471.481.48-1.33%97,190
Dec 22, 20251.521.571.471.501.50-1.96%124,924
Dec 19, 20251.511.591.471.531.53-49,976
Dec 18, 20251.491.581.481.531.532.68%68,569
Dec 17, 20251.501.571.451.491.49-3.25%283,433
Dec 16, 20251.571.651.481.541.54-1.91%316,977
Dec 15, 20251.591.611.541.571.57-1.26%100,913
Dec 12, 20251.611.611.521.591.59-2.45%83,570
Dec 11, 20251.631.651.531.631.63-1.21%55,974
Dec 10, 20251.611.671.611.651.650.61%51,045
Dec 9, 20251.621.651.571.641.641.23%28,642
Dec 8, 20251.661.661.601.621.62-2.41%71,322
Dec 5, 20251.641.681.601.661.661.84%60,224
Dec 4, 20251.741.741.611.631.63-5.23%122,853
Dec 3, 20251.721.751.711.721.72-96,286
Dec 2, 20251.721.741.701.721.72-0.58%111,815
Dec 1, 20251.751.771.711.731.73-2.26%72,329
Nov 28, 20251.721.801.681.771.772.91%55,883
Nov 26, 20251.681.751.601.721.722.38%121,913
Nov 25, 20251.611.701.601.681.683.07%187,327
Nov 24, 20251.611.631.561.631.631.24%66,382
Nov 21, 20251.551.641.551.611.613.87%34,393
Nov 20, 20251.571.611.481.551.55-1.90%62,848
Nov 19, 20251.661.661.521.581.58-5.11%120,172
Nov 18, 20251.521.681.501.671.6710.63%196,934
Nov 17, 20251.521.571.431.511.51-1.63%95,693
Nov 14, 20251.551.581.361.531.53-1.92%156,950
Nov 13, 20251.511.571.471.561.564.00%91,498
Nov 12, 20251.501.581.451.501.50-129,586
Nov 11, 20251.431.541.331.501.50-225,061
Nov 10, 20251.361.541.341.501.5011.94%145,702
Nov 7, 20251.391.401.291.341.34-2.19%318,136
Nov 6, 20251.431.541.371.371.37-7.43%210,716
Nov 5, 20251.541.601.461.481.48-2.63%148,324
Nov 4, 20251.541.661.511.521.52-4.40%213,743
Nov 3, 20251.541.681.501.591.594.61%261,022
Oct 31, 20251.511.601.511.521.520.66%119,683
Oct 30, 20251.571.631.511.511.51-4.43%168,932
Oct 29, 20251.671.751.581.581.58-4.24%278,241
Oct 28, 20251.651.791.651.651.65-124,333
Oct 27, 20251.691.751.621.651.65-2.65%96,971
Oct 24, 20251.691.751.551.701.703.35%83,998
Oct 23, 20251.551.661.551.641.645.47%65,335
Oct 22, 20251.571.571.511.561.56-1.27%59,039
Oct 21, 20251.541.581.531.581.580.32%77,110
Oct 20, 20251.581.631.531.571.57-0.63%141,827
Oct 17, 20251.581.651.521.581.58-0.63%232,662
Oct 16, 20251.581.601.531.591.591.27%95,492
Oct 15, 20251.601.641.561.571.57-0.63%119,660
Oct 14, 20251.591.641.581.581.58-43,136
Oct 13, 20251.611.641.561.581.58-1.25%86,571