Commercial Vehicle Group, Inc. - CVGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	2.07	2	2	2.07	1.96	525,969
February 03, 2025	2.06	2.07	2.07	2.12	1.96	574,638
January 31, 2025	2.19	2.09	2.09	2.19	2.06	350,750
January 30, 2025	2.15	2.18	2.18	2.23	2.15	176,607
January 29, 2025	2.15	2.15	2.15	2.19	2.12	217,933
January 28, 2025	2.33	2.16	2.16	2.33	2.15	290,500
January 27, 2025	2.2	2.33	2.33	2.34	2.2	314,747
January 24, 2025	2.19	2.19	2.19	2.21	2.15	130,913
January 23, 2025	2.16	2.19	2.19	2.21	2.12	254,203
January 22, 2025	2.21	2.16	2.16	2.21	2.16	241,126
January 21, 2025	2.23	2.24	2.24	2.31	2.2	195,283
January 17, 2025	2.22	2.23	2.23	2.25	2.15	269,843
January 16, 2025	2.24	2.19	2.19	2.25	2.16	314,800
January 15, 2025	2.26	2.22	2.22	2.28	2.17	237,269
January 14, 2025	2.11	2.21	2.21	2.24	2.06	611,806
January 13, 2025	2.09	2.09	2.09	2.1	2.05	28,718
January 10, 2025	2.13	2.09	2.09	2.13	2.04	486,312
January 08, 2025	2.2	2.11	2.11	2.2	2.1	331,705
January 07, 2025	2.28	2.22	2.22	2.36	2.19	316,651
January 06, 2025	2.36	2.38	2.38	2.39	2.34	40,107
January 03, 2025	2.34	2.33	2.33	2.37	2.2	261,625
January 02, 2025	2.51	2.31	2.31	2.54	2.31	397,330
December 31, 2024	2.41	2.48	2.48	2.55	2.39	476,700
December 30, 2024	2.31	2.38	2.38	2.45	2.23	463,300
December 27, 2024	2.35	2.34	2.34	2.37	2.17	614,334
December 26, 2024	2.17	2.16	2.16	2.17	2.16	2,132
December 24, 2024	2.11	2.18	2.18	2.19	2.08	151,765
December 23, 2024	2.13	2.11	2.11	2.16	2.08	342,844
December 20, 2024	2.13	2.14	2.14	2.19	2.08	682,638
December 19, 2024	2.28	2.15	2.15	2.29	2.15	397,811
December 18, 2024	2.36	2.44	2.44	2.44	2.35	66,543
December 17, 2024	2.39	2.37	2.37	2.45	2.35	306,947
December 16, 2024	2.54	2.44	2.44	2.55	2.42	351,445
December 13, 2024	2.38	2.53	2.53	2.59	2.36	708,279
December 12, 2024	2.43	2.38	2.38	2.43	2.35	188,400
December 11, 2024	2.49	2.42	2.42	2.5	2.35	275,909
December 10, 2024	2.51	2.46	2.46	2.58	2.4	314,000
December 09, 2024	2.42	2.48	2.48	2.65	2.4	610,006
December 06, 2024	2.31	2.36	2.36	2.38	2.26	354,051
December 05, 2024	2.36	2.31	2.31	2.45	2.29	420,700
December 04, 2024	2.44	2.3	2.3	2.47	2.27	444,000
December 03, 2024	2.45	2.4	2.4	2.5	2.38	317,843
December 02, 2024	2.41	2.42	2.42	2.44	2.34	380,614
November 29, 2024	2.35	2.41	2.41	2.43	2.33	152,769
November 27, 2024	2.4	2.35	2.35	2.48	2.35	260,247
November 26, 2024	2.43	2.41	2.41	2.52	2.4	289,939
November 25, 2024	2.44	2.49	2.49	2.6	2.44	354,218
November 22, 2024	2.4	2.42	2.42	2.51	2.4	206,453
November 21, 2024	2.4	2.41	2.41	2.42	2.35	304,842
November 20, 2024	2.4	2.39	2.39	2.45	2.37	265,012
November 19, 2024	2.41	2.38	2.38	2.45	2.32	168,467
November 18, 2024	2.45	2.42	2.42	2.51	2.38	246,600
November 15, 2024	2.61	2.48	2.48	2.61	2.4	333,731
November 14, 2024	2.62	2.57	2.57	2.71	2.57	219,944
November 13, 2024	2.49	2.58	2.58	2.59	2.49	342,783
November 12, 2024	2.7	2.49	2.49	2.75	2.49	307,700
November 11, 2024	2.52	2.71	2.71	2.72	2.5	282,214
November 08, 2024	2.57	2.53	2.53	2.64	2.46	285,900
November 07, 2024	2.72	2.56	2.56	2.75	2.55	363,800
November 06, 2024	2.29	2.74	2.74	2.77	2.29	727,127

Commercial Vehicle Group, Inc. (CVGI) NASDAQ