Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
4.270
-0.030 (-0.70%)
At close: Apr 28, 2026, 4:00 PM EDT
4.190
-0.080 (-1.87%)
After-hours: Apr 28, 2026, 4:15 PM EDT
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1.50 | 1.69 | 1.41 | 1.67 | 1.67 | 9.51% | 153,009 |
| Mar 6, 2026 | 1.54 | 1.54 | 1.46 | 1.53 | 1.53 | -2.87% | 131,806 |
| Mar 5, 2026 | 1.73 | 1.73 | 1.44 | 1.57 | 1.57 | -10.29% | 370,825 |
| Mar 4, 2026 | 1.69 | 1.75 | 1.66 | 1.75 | 1.75 | 6.06% | 94,961 |
| Mar 3, 2026 | 1.73 | 1.75 | 1.64 | 1.65 | 1.65 | -8.33% | 78,439 |
| Mar 2, 2026 | 1.65 | 1.82 | 1.65 | 1.80 | 1.80 | 5.26% | 146,980 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | -1.16% | 60,913 |
| Feb 26, 2026 | 1.67 | 1.76 | 1.66 | 1.73 | 1.73 | 3.59% | 45,493 |
| Feb 25, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.18% | 47,835 |
| Feb 24, 2026 | 1.70 | 1.72 | 1.63 | 1.69 | 1.69 | 0.60% | 125,617 |
| Feb 23, 2026 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -2.89% | 148,405 |
| Feb 20, 2026 | 1.75 | 1.76 | 1.69 | 1.73 | 1.73 | -0.57% | 113,347 |
| Feb 19, 2026 | 1.70 | 1.78 | 1.66 | 1.74 | 1.74 | 2.35% | 179,051 |
| Feb 18, 2026 | 1.70 | 1.77 | 1.70 | 1.70 | 1.70 | -0.58% | 73,138 |
| Feb 17, 2026 | 1.65 | 1.78 | 1.64 | 1.71 | 1.71 | 2.40% | 138,587 |
| Feb 13, 2026 | 1.60 | 1.72 | 1.57 | 1.67 | 1.67 | 4.37% | 87,713 |
| Feb 12, 2026 | 1.69 | 1.76 | 1.57 | 1.60 | 1.60 | -5.33% | 154,341 |
| Feb 11, 2026 | 1.75 | 1.75 | 1.68 | 1.69 | 1.69 | -1.74% | 45,818 |
| Feb 10, 2026 | 1.75 | 1.81 | 1.72 | 1.72 | 1.72 | -1.71% | 167,549 |
| Feb 9, 2026 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 7.36% | 256,335 |
| Feb 6, 2026 | 1.50 | 1.66 | 1.50 | 1.63 | 1.63 | 10.14% | 154,164 |
| Feb 5, 2026 | 1.60 | 1.61 | 1.47 | 1.48 | 1.48 | -8.07% | 202,045 |
| Feb 4, 2026 | 1.51 | 1.62 | 1.48 | 1.61 | 1.61 | 10.27% | 255,929 |
| Feb 3, 2026 | 1.52 | 1.57 | 1.45 | 1.46 | 1.46 | -3.95% | 157,380 |
| Feb 2, 2026 | 1.49 | 1.58 | 1.46 | 1.52 | 1.52 | 1.33% | 193,126 |
| Jan 30, 2026 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -7.41% | 136,042 |
| Jan 29, 2026 | 1.59 | 1.63 | 1.56 | 1.62 | 1.62 | 1.89% | 41,999 |
| Jan 28, 2026 | 1.59 | 1.65 | 1.57 | 1.59 | 1.59 | -0.63% | 146,441 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.55 | 1.60 | 1.60 | -1.23% | 69,715 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.58 | 1.62 | 1.62 | - | 64,591 |
| Jan 23, 2026 | 1.64 | 1.68 | 1.60 | 1.62 | 1.62 | -0.61% | 54,006 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.63 | 1.63 | 1.63 | 0.62% | 47,584 |
| Jan 21, 2026 | 1.58 | 1.67 | 1.58 | 1.62 | 1.62 | 3.85% | 69,063 |
| Jan 20, 2026 | 1.64 | 1.65 | 1.56 | 1.56 | 1.56 | -8.24% | 158,708 |
| Jan 16, 2026 | 1.77 | 1.81 | 1.70 | 1.70 | 1.70 | -2.86% | 53,905 |
| Jan 15, 2026 | 1.78 | 1.80 | 1.74 | 1.75 | 1.75 | -0.57% | 58,372 |
| Jan 14, 2026 | 1.76 | 1.79 | 1.72 | 1.76 | 1.76 | - | 43,395 |
| Jan 13, 2026 | 1.85 | 1.89 | 1.75 | 1.76 | 1.76 | -4.86% | 49,816 |
| Jan 12, 2026 | 1.71 | 1.90 | 1.70 | 1.85 | 1.85 | 8.82% | 268,352 |
| Jan 9, 2026 | 1.69 | 1.74 | 1.64 | 1.70 | 1.70 | 1.19% | 148,278 |
| Jan 8, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 4.35% | 76,488 |
| Jan 7, 2026 | 1.62 | 1.69 | 1.60 | 1.61 | 1.61 | -0.62% | 63,127 |
| Jan 6, 2026 | 1.68 | 1.68 | 1.60 | 1.62 | 1.62 | -2.99% | 143,995 |
| Jan 5, 2026 | 1.51 | 1.70 | 1.51 | 1.67 | 1.67 | 10.60% | 297,060 |
| Jan 2, 2026 | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | 4.86% | 29,495 |
| Dec 31, 2025 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | -2.70% | 124,195 |
| Dec 30, 2025 | 1.42 | 1.52 | 1.42 | 1.48 | 1.48 | 3.50% | 100,963 |
| Dec 29, 2025 | 1.48 | 1.50 | 1.41 | 1.43 | 1.43 | -4.67% | 161,502 |
| Dec 26, 2025 | 1.49 | 1.54 | 1.47 | 1.50 | 1.50 | 1.35% | 79,887 |
| Dec 24, 2025 | 1.48 | 1.51 | 1.45 | 1.48 | 1.48 | - | 28,947 |
| Dec 23, 2025 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -1.33% | 97,190 |
| Dec 22, 2025 | 1.52 | 1.57 | 1.47 | 1.50 | 1.50 | -1.96% | 124,934 |
| Dec 19, 2025 | 1.51 | 1.59 | 1.47 | 1.53 | 1.53 | - | 49,976 |
| Dec 18, 2025 | 1.49 | 1.58 | 1.48 | 1.53 | 1.53 | 2.68% | 68,569 |
| Dec 17, 2025 | 1.50 | 1.57 | 1.45 | 1.49 | 1.49 | -3.25% | 283,433 |
| Dec 16, 2025 | 1.57 | 1.65 | 1.48 | 1.54 | 1.54 | -1.91% | 316,977 |
| Dec 15, 2025 | 1.59 | 1.61 | 1.54 | 1.57 | 1.57 | -1.26% | 100,913 |
| Dec 12, 2025 | 1.61 | 1.61 | 1.52 | 1.59 | 1.59 | -2.45% | 83,570 |
| Dec 11, 2025 | 1.63 | 1.65 | 1.53 | 1.63 | 1.63 | -1.21% | 55,974 |
| Dec 10, 2025 | 1.61 | 1.67 | 1.61 | 1.65 | 1.65 | 0.61% | 51,045 |
| Dec 9, 2025 | 1.62 | 1.65 | 1.57 | 1.64 | 1.64 | 1.23% | 28,647 |
| Dec 8, 2025 | 1.66 | 1.66 | 1.60 | 1.62 | 1.62 | -2.41% | 71,322 |
| Dec 5, 2025 | 1.64 | 1.68 | 1.60 | 1.66 | 1.66 | 1.84% | 60,227 |
| Dec 4, 2025 | 1.74 | 1.74 | 1.61 | 1.63 | 1.63 | -5.23% | 123,003 |
| Dec 3, 2025 | 1.72 | 1.75 | 1.71 | 1.72 | 1.72 | - | 96,286 |