Commercial Vehicle Group ... (CVGI)
NASDAQ: CVGI
· Real-Time Price · USD
1.84
0.17 (10.18%)
At close: Sep 05, 2025, 3:59 PM
1.83
-0.54%
After-hours: Sep 05, 2025, 05:02 PM EDT
CVGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.70 | 1.84 | 1.67 | 1.84 | 1.84 | 10.18% | 65,744 |
| Sep 4, 2025 | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | 0.00% | 180,444 |
| Sep 3, 2025 | 1.64 | 1.75 | 1.63 | 1.67 | 1.67 | 0.60% | 122,900 |
| Sep 2, 2025 | 1.74 | 1.78 | 1.64 | 1.66 | 1.66 | -5.68% | 217,000 |
| 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% | 65,200 |
| 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% | 90,600 |
| 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% | 76,700 |
| 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% | 117,500 |
| Aug 13, 2025 | 1.85 | 1.94 | 1.85 | 1.90 | 1.90 | 3.26% | 154,700 |
| Aug 12, 2025 | 1.80 | 1.88 | 1.78 | 1.84 | 1.84 | 0.55% | 129,700 |
| 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 | 0.00% | 173,643 |