Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
4.510
-0.230 (-4.85%)
At close: Jun 26, 2026, 4:00 PM EDT
4.450
-0.060 (-1.33%)
After-hours: Jun 26, 2026, 6:27 PM EDT
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.71 | 4.94 | 4.50 | 4.51 | 4.51 | -4.85% | 5,300,721 |
| Jun 25, 2026 | 4.63 | 4.84 | 4.63 | 4.74 | 4.74 | 2.82% | 440,834 |
| Jun 24, 2026 | 4.72 | 4.74 | 4.37 | 4.61 | 4.61 | -2.54% | 432,720 |
| Jun 23, 2026 | 4.62 | 4.82 | 4.55 | 4.73 | 4.73 | -0.42% | 398,222 |
| Jun 22, 2026 | 4.80 | 4.91 | 4.65 | 4.75 | 4.75 | -1.86% | 398,793 |
| Jun 18, 2026 | 5.26 | 5.28 | 4.72 | 4.84 | 4.84 | -8.51% | 673,352 |
| Jun 17, 2026 | 5.17 | 5.48 | 5.13 | 5.29 | 5.29 | 2.12% | 413,626 |
| Jun 16, 2026 | 5.17 | 5.36 | 5.14 | 5.18 | 5.18 | 0.39% | 258,716 |
| Jun 15, 2026 | 5.43 | 5.64 | 5.07 | 5.16 | 5.16 | -4.44% | 312,817 |
| Jun 12, 2026 | 5.22 | 5.49 | 5.12 | 5.40 | 5.40 | 6.51% | 354,772 |
| Jun 11, 2026 | 5.04 | 5.13 | 4.85 | 5.07 | 5.07 | 2.63% | 512,204 |
| Jun 10, 2026 | 5.03 | 5.08 | 4.87 | 4.94 | 4.94 | -4.26% | 263,799 |
| Jun 9, 2026 | 5.07 | 5.38 | 4.85 | 5.16 | 5.16 | 1.57% | 435,430 |
| Jun 8, 2026 | 4.88 | 5.11 | 4.83 | 5.08 | 5.08 | 6.72% | 336,486 |
| Jun 5, 2026 | 5.41 | 5.42 | 4.69 | 4.76 | 4.76 | -13.77% | 496,701 |
| Jun 4, 2026 | 5.75 | 5.83 | 5.51 | 5.52 | 5.52 | -4.50% | 348,563 |
| Jun 3, 2026 | 5.50 | 5.88 | 5.40 | 5.78 | 5.78 | 4.33% | 634,302 |
| Jun 2, 2026 | 5.14 | 5.60 | 5.05 | 5.54 | 5.54 | 7.99% | 682,111 |
| 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% | 261,677 |
| May 28, 2026 | 5.28 | 5.37 | 5.19 | 5.25 | 5.25 | -0.76% | 259,495 |
| May 27, 2026 | 5.19 | 5.46 | 5.18 | 5.29 | 5.29 | 1.93% | 493,842 |
| May 26, 2026 | 5.06 | 5.32 | 5.05 | 5.19 | 5.19 | 4.43% | 649,570 |
| May 22, 2026 | 4.83 | 5.05 | 4.74 | 4.97 | 4.97 | 3.33% | 218,820 |
| May 21, 2026 | 4.77 | 4.82 | 4.64 | 4.81 | 4.81 | 0.84% | 250,153 |
| May 20, 2026 | 4.86 | 4.91 | 4.64 | 4.77 | 4.77 | -0.83% | 214,118 |
| May 19, 2026 | 5.11 | 5.11 | 4.77 | 4.81 | 4.81 | -4.56% | 336,343 |
| May 18, 2026 | 5.14 | 5.27 | 4.96 | 5.04 | 5.04 | -1.56% | 382,177 |
| 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 |
| 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 |