Commercial Vehicle Group, Inc. (CVGI) NASDAQ
3.36
+0.01(+0.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.36
+0.01(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 3.35 | 3.36 | 3.36 | 3.59 | 3.21 | 995,676 |
| March 17, 2026 | 3.52 | 3.35 | 3.35 | 3.53 | 3.05 | 1.15M |
| March 16, 2026 | 2.92 | 3.62 | 3.62 | 3.64 | 2.92 | 2.38M |
| March 13, 2026 | 2.33 | 2.9 | 2.9 | 2.94 | 2.25 | 2.05M |
| March 12, 2026 | 2.04 | 2.33 | 2.33 | 2.34 | 1.98 | 2.33M |
| March 11, 2026 | 1.98 | 2.03 | 2.03 | 2.89 | 1.97 | 46.04M |
| March 10, 2026 | 1.69 | 1.62 | 1.62 | 1.73 | 1.6 | 164,779 |
| March 09, 2026 | 1.5 | 1.67 | 1.67 | 1.69 | 1.41 | 153,009 |
| March 06, 2026 | 1.54 | 1.53 | 1.53 | 1.54 | 1.46 | 131,806 |
| March 05, 2026 | 1.73 | 1.57 | 1.57 | 1.73 | 1.44 | 370,825 |
| March 04, 2026 | 1.69 | 1.75 | 1.75 | 1.75 | 1.67 | 94,795 |
| March 03, 2026 | 1.71 | 1.65 | 1.65 | 1.71 | 1.64 | 78,062 |
| March 02, 2026 | 1.65 | 1.8 | 1.8 | 1.82 | 1.65 | 147,000 |
| February 27, 2026 | 1.72 | 1.71 | 1.71 | 1.72 | 1.66 | 60,913 |
| February 26, 2026 | 1.67 | 1.73 | 1.73 | 1.76 | 1.66 | 45,500 |
| February 25, 2026 | 1.7 | 1.67 | 1.67 | 1.71 | 1.67 | 47,835 |
| February 24, 2026 | 1.7 | 1.69 | 1.69 | 1.72 | 1.63 | 125,617 |
| February 23, 2026 | 1.72 | 1.68 | 1.68 | 1.72 | 1.63 | 148,405 |
| February 20, 2026 | 1.75 | 1.73 | 0 | 1.76 | 1.69 | 113,347 |
| February 19, 2026 | 1.7 | 1.74 | 0 | 1.78 | 1.66 | 179,051 |
| February 18, 2026 | 1.7 | 1.7 | 0 | 1.77 | 1.7 | 73,138 |
| February 17, 2026 | 1.65 | 1.71 | 0 | 1.78 | 1.64 | 138,600 |
| February 13, 2026 | 1.6 | 1.67 | 0 | 1.72 | 1.57 | 87,713 |
| February 12, 2026 | 1.69 | 1.6 | 0 | 1.76 | 1.57 | 154,341 |
| February 11, 2026 | 1.75 | 1.69 | 0 | 1.75 | 1.68 | 45,818 |
| February 10, 2026 | 1.75 | 1.72 | 0 | 1.81 | 1.72 | 167,549 |
| February 09, 2026 | 1.64 | 1.75 | 0 | 1.78 | 1.64 | 256,335 |
| February 06, 2026 | 1.5 | 1.63 | 0 | 1.66 | 1.5 | 154,200 |
| February 05, 2026 | 1.6 | 1.48 | 0 | 1.61 | 1.47 | 202,045 |
| February 04, 2026 | 1.51 | 1.61 | 0 | 1.62 | 1.48 | 255,929 |
| February 03, 2026 | 1.52 | 1.46 | 0 | 1.57 | 1.45 | 157,400 |
| February 02, 2026 | 1.49 | 1.52 | 0 | 1.58 | 1.46 | 193,126 |
| January 30, 2026 | 1.63 | 1.5 | 0 | 1.63 | 1.5 | 136,042 |
| January 29, 2026 | 1.59 | 1.62 | 0 | 1.63 | 1.56 | 42,000 |
| January 28, 2026 | 1.59 | 1.59 | 0 | 1.65 | 1.57 | 146,441 |
| January 27, 2026 | 1.62 | 1.6 | 0 | 1.63 | 1.55 | 69,715 |
| January 26, 2026 | 1.62 | 1.62 | 0 | 1.64 | 1.58 | 64,600 |
| January 23, 2026 | 1.64 | 1.62 | 0 | 1.68 | 1.6 | 54,006 |
| January 22, 2026 | 1.67 | 1.63 | 0 | 1.7 | 1.63 | 47,600 |
| January 21, 2026 | 1.58 | 1.62 | 0 | 1.67 | 1.58 | 69,100 |
| January 20, 2026 | 1.64 | 1.56 | 0 | 1.65 | 1.56 | 158,708 |
| January 16, 2026 | 1.77 | 1.7 | 0 | 1.81 | 1.7 | 53,905 |
| January 15, 2026 | 1.78 | 1.75 | 0 | 1.8 | 1.74 | 58,400 |
| January 14, 2026 | 1.76 | 1.76 | 0 | 1.79 | 1.72 | 43,400 |
| January 13, 2026 | 1.85 | 1.76 | 0 | 1.89 | 1.75 | 49,816 |
| January 12, 2026 | 1.71 | 1.85 | 0 | 1.9 | 1.7 | 268,352 |
| January 09, 2026 | 1.69 | 1.7 | 0 | 1.74 | 1.64 | 148,300 |
| January 08, 2026 | 1.63 | 1.68 | 0 | 1.69 | 1.63 | 76,500 |
| January 07, 2026 | 1.62 | 1.61 | 0 | 1.69 | 1.6 | 63,127 |
| January 06, 2026 | 1.68 | 1.62 | 0 | 1.68 | 1.6 | 144,000 |
| January 05, 2026 | 1.51 | 1.67 | 0 | 1.7 | 1.51 | 297,060 |
| January 02, 2026 | 1.43 | 1.51 | 0 | 1.52 | 1.43 | 29,500 |
| December 31, 2025 | 1.46 | 1.44 | 0 | 1.49 | 1.43 | 124,200 |
| December 30, 2025 | 1.42 | 1.48 | 0 | 1.52 | 1.42 | 101,000 |
| December 29, 2025 | 1.48 | 1.43 | 0 | 1.5 | 1.41 | 161,502 |
| December 26, 2025 | 1.49 | 1.5 | 0 | 1.54 | 1.47 | 79,900 |
| December 24, 2025 | 1.48 | 1.48 | 0 | 1.5 | 1.45 | 28,947 |
| December 23, 2025 | 1.51 | 1.48 | 0 | 1.53 | 1.47 | 97,200 |
| December 22, 2025 | 1.52 | 1.5 | 0 | 1.57 | 1.47 | 124,934 |
| December 19, 2025 | 1.51 | 1.53 | 0 | 1.59 | 1.47 | 50,000 |