Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.660
+0.030 (1.84%)
Dec 5, 2025, 4:00 PM EST - Market closed
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.64 | 1.68 | 1.60 | 1.66 | 1.66 | 1.84% | 60,224 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.61 | 1.63 | 1.63 | -5.23% | 122,853 |
| Dec 3, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 96,286 |
| Dec 2, 2025 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | -0.58% | 111,815 |
| Dec 1, 2025 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | -2.26% | 72,329 |
| Nov 28, 2025 | 1.72 | 1.80 | 1.68 | 1.77 | 1.77 | 2.91% | 55,883 |
| Nov 26, 2025 | 1.68 | 1.75 | 1.60 | 1.72 | 1.72 | 2.38% | 121,913 |
| Nov 25, 2025 | 1.61 | 1.70 | 1.60 | 1.68 | 1.68 | 3.07% | 187,327 |
| Nov 24, 2025 | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | 1.24% | 66,382 |
| Nov 21, 2025 | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 3.87% | 34,393 |
| Nov 20, 2025 | 1.57 | 1.61 | 1.48 | 1.55 | 1.55 | -1.90% | 62,848 |
| Nov 19, 2025 | 1.66 | 1.66 | 1.52 | 1.58 | 1.58 | -5.11% | 120,172 |
| Nov 18, 2025 | 1.52 | 1.68 | 1.50 | 1.67 | 1.67 | 10.63% | 196,934 |
| Nov 17, 2025 | 1.52 | 1.57 | 1.43 | 1.51 | 1.51 | -1.63% | 95,693 |
| Nov 14, 2025 | 1.55 | 1.58 | 1.36 | 1.53 | 1.53 | -1.92% | 156,950 |
| Nov 13, 2025 | 1.51 | 1.57 | 1.47 | 1.56 | 1.56 | 4.00% | 91,498 |
| Nov 12, 2025 | 1.50 | 1.58 | 1.45 | 1.50 | 1.50 | - | 129,586 |
| Nov 11, 2025 | 1.43 | 1.54 | 1.33 | 1.50 | 1.50 | - | 225,061 |
| Nov 10, 2025 | 1.36 | 1.54 | 1.34 | 1.50 | 1.50 | 11.94% | 145,702 |
| Nov 7, 2025 | 1.39 | 1.40 | 1.29 | 1.34 | 1.34 | -2.19% | 318,136 |
| Nov 6, 2025 | 1.43 | 1.54 | 1.37 | 1.37 | 1.37 | -7.43% | 210,716 |
| Nov 5, 2025 | 1.54 | 1.60 | 1.46 | 1.48 | 1.48 | -2.63% | 148,324 |
| Nov 4, 2025 | 1.54 | 1.66 | 1.51 | 1.52 | 1.52 | -4.40% | 213,743 |
| Nov 3, 2025 | 1.54 | 1.68 | 1.50 | 1.59 | 1.59 | 4.61% | 261,022 |
| Oct 31, 2025 | 1.51 | 1.60 | 1.51 | 1.52 | 1.52 | 0.66% | 119,683 |
| Oct 30, 2025 | 1.57 | 1.63 | 1.51 | 1.51 | 1.51 | -4.43% | 168,932 |
| Oct 29, 2025 | 1.67 | 1.75 | 1.58 | 1.58 | 1.58 | -4.24% | 278,241 |
| Oct 28, 2025 | 1.65 | 1.79 | 1.65 | 1.65 | 1.65 | - | 124,333 |
| Oct 27, 2025 | 1.69 | 1.75 | 1.62 | 1.65 | 1.65 | -2.65% | 96,971 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.55 | 1.70 | 1.70 | 3.35% | 83,998 |
| Oct 23, 2025 | 1.55 | 1.66 | 1.55 | 1.64 | 1.64 | 5.47% | 65,335 |
| Oct 22, 2025 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -1.27% | 59,039 |
| Oct 21, 2025 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 0.32% | 77,110 |
| Oct 20, 2025 | 1.58 | 1.63 | 1.53 | 1.57 | 1.57 | -0.63% | 141,827 |
| Oct 17, 2025 | 1.58 | 1.65 | 1.52 | 1.58 | 1.58 | -0.63% | 232,662 |
| Oct 16, 2025 | 1.58 | 1.60 | 1.53 | 1.59 | 1.59 | 1.27% | 95,492 |
| Oct 15, 2025 | 1.60 | 1.64 | 1.56 | 1.57 | 1.57 | -0.63% | 119,660 |
| Oct 14, 2025 | 1.59 | 1.64 | 1.58 | 1.58 | 1.58 | - | 43,136 |
| Oct 13, 2025 | 1.61 | 1.64 | 1.56 | 1.58 | 1.58 | -1.25% | 86,571 |
| Oct 10, 2025 | 1.68 | 1.68 | 1.58 | 1.60 | 1.60 | -4.19% | 103,798 |
| Oct 9, 2025 | 1.72 | 1.75 | 1.67 | 1.67 | 1.67 | -2.91% | 99,120 |
| Oct 8, 2025 | 1.74 | 1.75 | 1.71 | 1.72 | 1.72 | - | 59,380 |
| Oct 7, 2025 | 1.75 | 1.86 | 1.69 | 1.72 | 1.72 | -0.58% | 71,257 |
| Oct 6, 2025 | 1.82 | 1.90 | 1.73 | 1.73 | 1.73 | -4.95% | 84,995 |
| Oct 3, 2025 | 1.76 | 1.85 | 1.72 | 1.82 | 1.82 | 3.41% | 73,991 |
| Oct 2, 2025 | 1.81 | 1.81 | 1.71 | 1.76 | 1.76 | 0.57% | 69,901 |
| Oct 1, 2025 | 1.70 | 1.78 | 1.67 | 1.75 | 1.75 | 2.94% | 56,235 |
| Sep 30, 2025 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | - | 91,907 |
| Sep 29, 2025 | 1.73 | 1.81 | 1.65 | 1.70 | 1.70 | - | 156,344 |
| Sep 26, 2025 | 1.68 | 1.73 | 1.67 | 1.70 | 1.70 | 3.03% | 117,488 |
| Sep 25, 2025 | 1.66 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 55,824 |
| Sep 24, 2025 | 1.71 | 1.79 | 1.64 | 1.67 | 1.67 | -2.91% | 277,382 |
| Sep 23, 2025 | 1.72 | 1.78 | 1.70 | 1.72 | 1.72 | - | 100,168 |
| Sep 22, 2025 | 1.78 | 1.80 | 1.68 | 1.72 | 1.72 | -3.91% | 166,039 |
| Sep 19, 2025 | 1.93 | 1.98 | 1.76 | 1.79 | 1.79 | -7.73% | 270,428 |
| Sep 18, 2025 | 1.90 | 1.99 | 1.90 | 1.94 | 1.94 | 3.19% | 121,125 |
| Sep 17, 2025 | 1.94 | 2.04 | 1.88 | 1.88 | 1.88 | -3.09% | 138,068 |
| Sep 16, 2025 | 1.92 | 1.96 | 1.89 | 1.94 | 1.94 | 1.57% | 108,885 |
| Sep 15, 2025 | 1.98 | 1.98 | 1.89 | 1.91 | 1.91 | -3.05% | 169,663 |
| Sep 12, 2025 | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | 1.03% | 69,796 |
| Sep 11, 2025 | 1.91 | 1.97 | 1.90 | 1.95 | 1.95 | 2.63% | 102,826 |
| Sep 10, 2025 | 1.85 | 1.95 | 1.82 | 1.90 | 1.90 | 3.26% | 187,670 |
| Sep 9, 2025 | 1.78 | 1.85 | 1.76 | 1.84 | 1.84 | 1.10% | 90,872 |
| Sep 8, 2025 | 1.84 | 1.85 | 1.77 | 1.82 | 1.82 | -1.09% | 83,787 |
| Sep 5, 2025 | 1.70 | 1.84 | 1.67 | 1.84 | 1.84 | 10.18% | 65,751 |
| Sep 4, 2025 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | - | 180,444 |
| Sep 3, 2025 | 1.64 | 1.75 | 1.63 | 1.67 | 1.67 | 0.60% | 122,895 |
| Sep 2, 2025 | 1.74 | 1.78 | 1.64 | 1.66 | 1.66 | -5.68% | 216,962 |
| Aug 29, 2025 | 1.80 | 1.81 | 1.73 | 1.76 | 1.76 | -1.68% | 107,518 |
| Aug 28, 2025 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | 0.56% | 96,800 |
| Aug 27, 2025 | 1.77 | 1.82 | 1.77 | 1.78 | 1.78 | 1.14% | 65,198 |
| Aug 26, 2025 | 1.79 | 1.81 | 1.73 | 1.76 | 1.76 | -1.12% | 74,126 |
| Aug 25, 2025 | 1.78 | 1.83 | 1.75 | 1.78 | 1.78 | 1.14% | 56,019 |
| Aug 22, 2025 | 1.72 | 1.84 | 1.72 | 1.76 | 1.76 | 1.73% | 90,591 |
| Aug 21, 2025 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | -3.35% | 51,532 |
| Aug 20, 2025 | 1.85 | 1.85 | 1.77 | 1.79 | 1.79 | -2.72% | 70,800 |
| Aug 19, 2025 | 1.88 | 1.89 | 1.79 | 1.84 | 1.84 | -1.60% | 76,678 |
| Aug 18, 2025 | 1.79 | 1.89 | 1.77 | 1.87 | 1.87 | 4.47% | 135,610 |
| Aug 15, 2025 | 1.84 | 1.89 | 1.77 | 1.79 | 1.79 | -1.10% | 58,773 |
| Aug 14, 2025 | 1.89 | 1.89 | 1.78 | 1.81 | 1.81 | -4.74% | 117,468 |
| Aug 13, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 3.26% | 154,674 |
| Aug 12, 2025 | 1.80 | 1.88 | 1.78 | 1.84 | 1.84 | 0.55% | 129,690 |
| Aug 11, 2025 | 1.80 | 1.86 | 1.75 | 1.83 | 1.83 | 3.98% | 168,931 |
| Aug 8, 2025 | 1.76 | 1.80 | 1.70 | 1.76 | 1.76 | - | 173,643 |
| Aug 7, 2025 | 1.89 | 1.90 | 1.75 | 1.76 | 1.76 | -7.37% | 122,897 |
| Aug 6, 2025 | 1.88 | 1.90 | 1.65 | 1.90 | 1.90 | 5.56% | 438,234 |
| Aug 5, 2025 | 1.86 | 1.95 | 1.70 | 1.80 | 1.80 | -2.70% | 299,429 |
| Aug 4, 2025 | 1.71 | 1.97 | 1.62 | 1.85 | 1.85 | 10.12% | 445,885 |
| Aug 1, 2025 | 1.65 | 1.71 | 1.62 | 1.68 | 1.68 | -0.59% | 137,195 |
| Jul 31, 2025 | 1.75 | 1.76 | 1.67 | 1.69 | 1.69 | -2.87% | 78,317 |
| Jul 30, 2025 | 1.82 | 1.83 | 1.72 | 1.74 | 1.74 | -4.40% | 127,383 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.76 | 1.82 | 1.82 | -6.19% | 179,674 |
| Jul 28, 2025 | 2.00 | 2.01 | 1.93 | 1.94 | 1.94 | -1.52% | 167,160 |
| Jul 25, 2025 | 1.91 | 1.98 | 1.88 | 1.97 | 1.97 | 4.79% | 105,282 |
| Jul 24, 2025 | 1.99 | 1.99 | 1.85 | 1.88 | 1.88 | -4.57% | 141,353 |
| Jul 23, 2025 | 1.88 | 2.00 | 1.88 | 1.97 | 1.97 | 5.07% | 193,912 |
| Jul 22, 2025 | 1.74 | 1.88 | 1.71 | 1.88 | 1.88 | 8.38% | 161,962 |
| Jul 21, 2025 | 1.78 | 1.79 | 1.71 | 1.73 | 1.73 | -2.26% | 112,013 |
| Jul 18, 2025 | 1.87 | 1.87 | 1.76 | 1.77 | 1.77 | -4.32% | 114,711 |
| Jul 17, 2025 | 1.88 | 1.94 | 1.85 | 1.85 | 1.85 | -1.60% | 64,233 |