NASDAQ : CVGI
Commercial Vehicle Group, Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 3.16 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 120.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Commercial Vehicle Group, Inc. (CVGI) closed at 3.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.17 | 3.28 | 3.01 | 3.27 | 88,980 | +3.48% |
| 2026-10-30 | 3.16 | 3.205 | 3.08 | 3.16 | 348,995 | -2.17% |
| 2026-10-29 | 3.25 | 3.25 | 3.13 | 3.23 | 267,744 | -1.22% |
| 2026-10-28 | 2.99 | 3.285 | 2.96 | 3.27 | 302,856 | +7.21% |
| 2026-10-27 | 2.85 | 3.09 | 2.785 | 3.05 | 238,027 | +7.02% |
| 2026-10-26 | 2.89 | 2.99 | 2.81 | 2.85 | 306,117 | -1.04% |
| 2026-10-23 | 2.75 | 2.94 | 2.745 | 2.88 | 289,384 | +4.35% |
| 2026-10-22 | 2.83 | 2.89 | 2.75 | 2.76 | 251,126 | -3.50% |
| 2026-10-21 | 2.79 | 2.87 | 2.76 | 2.86 | 220,426 | +3.62% |
| 2026-10-20 | 2.87 | 2.87 | 2.64 | 2.76 | 186,532 | -3.50% |
| 2026-10-19 | 2.87 | 2.87 | 2.805 | 2.86 | 239,639 | -0.69% |
| 2026-10-16 | 2.81 | 2.885 | 2.76 | 2.88 | 340,440 | +2.49% |
| 2026-10-15 | 2.77 | 2.815 | 2.69 | 2.81 | 194,322 | +1.08% |
| 2026-10-14 | 2.76 | 2.815 | 2.715 | 2.78 | 332,186 | -1.07% |
| 2026-10-13 | 2.89 | 2.907 | 2.77 | 2.81 | 282,117 | -3.10% |
| 2026-10-12 | 2.79 | 2.925 | 2.78 | 2.9 | 212,447 | +1.05% |
| 2026-10-09 | 2.88 | 2.92 | 2.83 | 2.87 | 158,098 | -0.35% |
| 2026-10-08 | 2.84 | 2.88 | 2.775 | 2.88 | 358,895 | +0.35% |
| 2026-10-07 | 2.93 | 2.94 | 2.8 | 2.87 | 338,162 | -2.55% |
| 2026-10-06 | 3.01 | 3.1 | 2.94 | 2.945 | 219,310 | -1.83% |
| 2026-10-05 | 2.93 | 3.04 | 2.92 | 3 | 213,576 | +1.35% |
| 2026-10-02 | 3.02 | 3.04 | 2.93 | 2.96 | 136,089 | -0.50% |
| 2026-10-01 | 2.93 | 3.02 | 2.92 | 2.975 | 241,551 | +1.54% |
| 2026-09-30 | 2.96 | 2.985 | 2.86 | 2.93 | 251,163 | -1.01% |
| 2026-09-29 | 2.97 | 3.02 | 2.945 | 2.96 | 136,354 | +0.00% |
| 2026-09-28 | 2.94 | 3.04 | 2.935 | 2.96 | 287,495 | -0.67% |
| 2026-09-25 | 3.03 | 3.04 | 2.945 | 2.98 | 181,315 | -1.00% |
| 2026-09-24 | 3.03 | 3.035 | 2.945 | 3.01 | 199,646 | -0.66% |
| 2026-09-23 | 3.03 | 3.1 | 2.945 | 3.03 | 244,190 | +0.00% |
| 2026-09-22 | 3 | 3.062 | 2.96 | 3.03 | 347,801 | +1.34% |
| 2026-09-21 | 2.97 | 3.04 | 2.92 | 2.99 | 256,776 | +2.05% |
| 2026-09-18 | 2.96 | 2.982 | 2.91 | 2.93 | 469,076 | -1.35% |
| 2026-09-17 | 3.1 | 3.15 | 2.97 | 2.97 | 294,057 | -2.94% |
| 2026-09-16 | 2.98 | 3.105 | 2.975 | 3.06 | 332,272 | +3.03% |
| 2026-09-15 | 3.13 | 3.13 | 2.95 | 2.97 | 219,337 | -5.11% |
| 2026-09-14 | 3.13 | 3.19 | 3.095 | 3.13 | 187,545 | -1.26% |
| 2026-09-11 | 3.13 | 3.2 | 3.13 | 3.17 | 260,120 | +2.59% |
| 2026-09-10 | 3.006 | 3.11 | 3.002 | 3.09 | 186,495 | +1.64% |
| 2026-09-09 | 3.18 | 3.21 | 3 | 3.04 | 217,095 | -4.10% |
| 2026-09-08 | 3.25 | 3.31 | 3.17 | 3.17 | 276,082 | -2.16% |
| 2026-09-04 | 3.1 | 3.265 | 3.075 | 3.24 | 189,240 | +4.52% |
| 2026-09-03 | 3.15 | 3.18 | 3.07 | 3.1 | 251,970 | -0.96% |
| 2026-09-02 | 3.12 | 3.2 | 3.095 | 3.13 | 180,660 | +1.29% |
| 2026-09-01 | 3.07 | 3.16 | 3.05 | 3.09 | 232,884 | -0.32% |
| 2026-08-31 | 3.11 | 3.16 | 3.04 | 3.1 | 298,428 | -0.64% |
| 2026-08-28 | 3.16 | 3.195 | 3.1 | 3.12 | 153,008 | -1.89% |
| 2026-08-27 | 3.07 | 3.18 | 3 | 3.18 | 181,715 | +3.92% |
| 2026-08-26 | 3.09 | 3.11 | 3.02 | 3.06 | 245,486 | -0.97% |
| 2026-08-25 | 3.08 | 3.118 | 3.015 | 3.09 | 203,744 | +0.98% |
| 2026-08-24 | 3.2 | 3.2 | 3.06 | 3.06 | 434,002 | -4.67% |
| 2026-08-21 | 3.15 | 3.225 | 3.06 | 3.21 | 187,431 | +2.88% |
| 2026-08-20 | 3.11 | 3.14 | 3.065 | 3.12 | 286,408 | +0.00% |
| 2026-08-19 | 3.3 | 3.32 | 3.1 | 3.12 | 401,442 | -4.88% |
| 2026-08-18 | 3.36 | 3.36 | 3.195 | 3.28 | 240,242 | -3.24% |
| 2026-08-17 | 3.255 | 3.44 | 3.21 | 3.39 | 322,172 | +3.99% |
| 2026-08-14 | 3.2 | 3.3 | 3.14 | 3.26 | 522,678 | +1.87% |
| 2026-08-13 | 3.2 | 3.25 | 3.13 | 3.2 | 308,591 | +1.59% |
| 2026-08-12 | 3.3 | 3.32 | 3.13 | 3.15 | 587,297 | -5.12% |
| 2026-08-11 | 3.35 | 3.385 | 3.065 | 3.32 | 910,334 | +0.30% |
| 2026-08-10 | 3.75 | 3.75 | 3.295 | 3.31 | 1,069,982 | -8.82% |
| 2026-08-07 | 3.7 | 3.74 | 3.61 | 3.63 | 427,910 | -0.27% |
| 2026-08-06 | 3.76 | 3.865 | 3.62 | 3.64 | 991,390 | -4.21% |
| 2026-08-05 | 3.92 | 3.99 | 3.67 | 3.8 | 923,276 | -2.31% |
| 2026-08-04 | 4.8 | 4.875 | 3.83 | 3.89 | 1,142,132 | -15.25% |
| 2026-08-03 | 4.56 | 4.67 | 4.42 | 4.59 | 635,906 | +1.32% |
| 2026-07-31 | 4.38 | 4.625 | 4.28 | 4.53 | 534,407 | +4.38% |
| 2026-07-30 | 4.38 | 4.49 | 4.3 | 4.34 | 370,248 | +0.00% |
| 2026-07-29 | 4.49 | 4.515 | 4.28 | 4.34 | 341,433 | -3.13% |
| 2026-07-28 | 4.52 | 4.58 | 4.31 | 4.48 | 341,750 | -1.32% |
| 2026-07-27 | 4.67 | 4.807 | 4.42 | 4.54 | 218,096 | -1.73% |
| 2026-07-24 | 4.66 | 4.75 | 4.55 | 4.62 | 291,078 | -0.65% |
| 2026-07-23 | 4.73 | 4.77 | 4.47 | 4.65 | 324,446 | -2.52% |
| 2026-07-22 | 4.82 | 4.928 | 4.67 | 4.77 | 232,178 | -2.25% |
| 2026-07-21 | 4.47 | 4.9 | 4.46 | 4.88 | 530,850 | +9.42% |
| 2026-07-20 | 4.59 | 4.69 | 4.44 | 4.46 | 304,085 | -1.55% |
| 2026-07-17 | 4.59 | 4.71 | 4.415 | 4.53 | 302,754 | -3.41% |
| 2026-07-16 | 4.74 | 4.74 | 4.57 | 4.69 | 184,448 | -2.09% |
| 2026-07-15 | 4.93 | 4.93 | 4.715 | 4.79 | 248,233 | -0.42% |
| 2026-07-14 | 4.99 | 5.13 | 4.75 | 4.81 | 275,993 | -2.04% |
| 2026-07-13 | 4.83 | 5.04 | 4.745 | 4.91 | 362,943 | +1.03% |
| 2026-07-10 | 5.08 | 5.14 | 4.85 | 4.86 | 234,894 | -3.95% |
| 2026-07-09 | 4.92 | 5.18 | 4.87 | 5.06 | 320,545 | +4.12% |
| 2026-07-08 | 4.81 | 4.935 | 4.71 | 4.86 | 415,752 | -0.41% |
| 2026-07-07 | 4.69 | 4.89 | 4.6 | 4.88 | 431,905 | +6.32% |
| 2026-07-06 | 4.6 | 4.74 | 4.262 | 4.59 | 374,367 | +4.32% |
| 2026-07-02 | 4.86 | 5.23 | 4.39 | 4.4 | 529,603 | -9.28% |
| 2026-07-01 | 4.63 | 4.91 | 4.48 | 4.85 | 430,886 | +4.98% |
| 2026-06-30 | 4.66 | 4.75 | 4.54 | 4.62 | 568,046 | +0.00% |
| 2026-06-29 | 4.51 | 4.76 | 4.29 | 4.62 | 814,212 | +2.44% |
| 2026-06-26 | 4.71 | 4.94 | 4.5 | 4.51 | 5,403,418 | -4.85% |
| 2026-06-25 | 4.63 | 4.84 | 4.63 | 4.74 | 443,169 | +2.82% |
| 2026-06-24 | 4.72 | 4.74 | 4.37 | 4.61 | 433,262 | -2.54% |
| 2026-06-23 | 4.62 | 4.82 | 4.55 | 4.73 | 410,760 | -0.42% |
| 2026-06-22 | 4.8 | 4.91 | 4.65 | 4.75 | 398,807 | -1.86% |
| 2026-06-18 | 5.26 | 5.28 | 4.72 | 4.84 | 673,429 | -8.51% |
| 2026-06-17 | 5.17 | 5.48 | 5.13 | 5.29 | 413,649 | +2.12% |
| 2026-06-16 | 5.17 | 5.36 | 5.135 | 5.18 | 259,135 | +0.39% |
| 2026-06-15 | 5.43 | 5.64 | 5.07 | 5.16 | 312,817 | -4.44% |
| 2026-06-12 | 5.215 | 5.49 | 5.12 | 5.4 | 354,772 | +6.51% |
| 2026-06-11 | 5.04 | 5.13 | 4.85 | 5.07 | 512,204 | +2.63% |
| 2026-06-10 | 5.03 | 5.08 | 4.87 | 4.94 | 263,799 | -4.26% |
| 2026-06-09 | 5.065 | 5.38 | 4.85 | 5.16 | 435,430 | +1.57% |
| 2026-06-08 | 4.88 | 5.11 | 4.83 | 5.08 | 336,486 | +6.72% |
| 2026-06-05 | 5.41 | 5.422 | 4.69 | 4.76 | 496,701 | -13.77% |
| 2026-06-04 | 5.75 | 5.825 | 5.51 | 5.52 | 348,563 | -4.50% |
| 2026-06-03 | 5.495 | 5.88 | 5.4 | 5.78 | 634,302 | +4.33% |
| 2026-06-02 | 5.14 | 5.6 | 5.05 | 5.54 | 682,111 | +7.99% |
| 2026-06-01 | 5.09 | 5.18 | 5.03 | 5.13 | 326,576 | -0.39% |
| 2026-05-29 | 5.24 | 5.28 | 5.05 | 5.15 | 261,677 | -1.90% |
| 2026-05-28 | 5.28 | 5.37 | 5.188 | 5.25 | 259,494 | -0.76% |
| 2026-05-27 | 5.19 | 5.46 | 5.175 | 5.29 | 493,842 | +1.93% |
| 2026-05-26 | 5.06 | 5.32 | 5.05 | 5.19 | 649,570 | +4.43% |
| 2026-05-22 | 4.83 | 5.05 | 4.74 | 4.97 | 218,820 | +3.33% |
| 2026-05-21 | 4.77 | 4.82 | 4.64 | 4.81 | 250,153 | +0.84% |
| 2026-05-20 | 4.86 | 4.905 | 4.64 | 4.77 | 214,118 | -0.83% |
| 2026-05-19 | 5.11 | 5.11 | 4.77 | 4.81 | 336,343 | -4.56% |
| 2026-05-18 | 5.14 | 5.27 | 4.96 | 5.04 | 382,177 | -1.56% |
| 2026-05-15 | 5.4 | 5.4 | 5.035 | 5.12 | 338,234 | -7.25% |
| 2026-05-14 | 5.34 | 5.79 | 5.33 | 5.52 | 594,334 | +3.95% |
| 2026-05-13 | 5.4 | 5.57 | 5.25 | 5.31 | 445,904 | -1.67% |