Commercial Vehicle Group, Inc. CVGI
3.44 USD -0.01 (-0.29%)
Regular-session close
3.44 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
3.39 Day range 3.52
1.43 52-week range 5.78
- YTD
- +138.89%
- 1 year
- +120.51%
CVGI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.45 | 3.52 | 3.39 | 3.44 | -0.01 | -0.29% | 295,106 |
| Nov 12, 2026 | 3.29 | 3.53 | 3.29 | 3.45 | +0.12 | +3.60% | 275,700 |
| Nov 11, 2026 | 3.26 | 3.34 | 3.11 | 3.33 | +0.12 | +3.74% | 178,800 |
| Nov 10, 2026 | 3.21 | 3.28 | 3.04 | 3.21 | -0.01 | -0.31% | 354,000 |
| Nov 9, 2026 | 3.15 | 3.29 | 3.09 | 3.22 | +0.07 | +2.22% | 188,500 |
| Nov 6, 2026 | 3.30 | 3.35 | 3.08 | 3.15 | -0.12 | -3.67% | 328,100 |
| Nov 5, 2026 | 3.42 | 3.47 | 3.12 | 3.27 | -0.15 | -4.39% | 432,200 |
| Nov 4, 2026 | 3.37 | 3.53 | 3.24 | 3.42 | +0.08 | +2.40% | 539,300 |
| Nov 3, 2026 | 3.45 | 4.00 | 3.32 | 3.34 | +0.17 | +5.36% | 1,114,900 |
| Nov 2, 2026 | 3.17 | 3.30 | 3.01 | 3.17 | +0.01 | +0.32% | 371,500 |
| Oct 30, 2026 | 3.16 | 3.21 | 3.08 | 3.16 | -0.07 | -2.17% | 349,000 |
| Oct 29, 2026 | 3.25 | 3.25 | 3.13 | 3.23 | -0.04 | -1.22% | 267,700 |
| Oct 28, 2026 | 2.99 | 3.29 | 2.96 | 3.27 | +0.22 | +7.21% | 302,900 |
| Oct 27, 2026 | 2.85 | 3.09 | 2.79 | 3.05 | +0.20 | +7.02% | 238,000 |
| Oct 26, 2026 | 2.89 | 2.99 | 2.81 | 2.85 | -0.03 | -1.04% | 306,100 |
| Oct 23, 2026 | 2.75 | 2.94 | 2.75 | 2.88 | +0.12 | +4.35% | 289,400 |
| Oct 22, 2026 | 2.83 | 2.89 | 2.75 | 2.76 | -0.10 | -3.50% | 251,100 |
| Oct 21, 2026 | 2.79 | 2.87 | 2.76 | 2.86 | +0.10 | +3.62% | 220,400 |
| Oct 20, 2026 | 2.87 | 2.87 | 2.64 | 2.76 | -0.10 | -3.50% | 186,500 |
| Oct 19, 2026 | 2.87 | 2.87 | 2.81 | 2.86 | -0.02 | -0.69% | 239,600 |
| Oct 16, 2026 | 2.81 | 2.89 | 2.76 | 2.88 | +0.07 | +2.49% | 340,400 |
| Oct 15, 2026 | 2.77 | 2.82 | 2.69 | 2.81 | +0.03 | +1.08% | 194,300 |
| Oct 14, 2026 | 2.76 | 2.82 | 2.72 | 2.78 | -0.03 | -1.07% | 332,200 |
| Oct 13, 2026 | 2.89 | 2.91 | 2.77 | 2.81 | -0.09 | -3.10% | 281,900 |
| Oct 12, 2026 | 2.79 | 2.93 | 2.78 | 2.90 | +0.03 | +1.05% | 209,400 |
| Oct 9, 2026 | 2.88 | 2.92 | 2.83 | 2.87 | -0.01 | -0.35% | 158,100 |
| Oct 8, 2026 | 2.84 | 2.88 | 2.78 | 2.88 | +0.01 | +0.35% | 358,900 |
| Oct 7, 2026 | 2.93 | 2.94 | 2.80 | 2.87 | -0.08 | -2.71% | 338,200 |
| Oct 6, 2026 | 3.01 | 3.10 | 2.94 | 2.95 | -0.05 | -1.67% | 219,300 |
| Oct 5, 2026 | 2.93 | 3.04 | 2.92 | 3.00 | +0.04 | +1.35% | 213,600 |
| Oct 2, 2026 | 3.02 | 3.04 | 2.93 | 2.96 | -0.02 | -0.67% | 136,100 |
| Oct 1, 2026 | 2.93 | 3.02 | 2.92 | 2.98 | +0.05 | +1.71% | 241,500 |
| Sep 30, 2026 | 2.96 | 2.99 | 2.86 | 2.93 | -0.03 | -1.01% | 251,200 |
| Sep 29, 2026 | 2.97 | 3.02 | 2.95 | 2.96 | 0.00 | 0.00% | 136,400 |
| Sep 28, 2026 | 2.94 | 3.04 | 2.94 | 2.96 | -0.02 | -0.67% | 287,500 |
| Sep 25, 2026 | 3.03 | 3.04 | 2.95 | 2.98 | -0.03 | -1.00% | 181,300 |
| Sep 24, 2026 | 3.03 | 3.04 | 2.95 | 3.01 | -0.02 | -0.66% | 199,500 |
| Sep 23, 2026 | 3.03 | 3.10 | 2.95 | 3.03 | 0.00 | 0.00% | 244,200 |
| Sep 22, 2026 | 3.00 | 3.06 | 2.96 | 3.03 | +0.04 | +1.34% | 345,500 |
| Sep 21, 2026 | 2.97 | 3.04 | 2.92 | 2.99 | +0.06 | +2.05% | 256,600 |
| Sep 18, 2026 | 2.96 | 2.98 | 2.91 | 2.93 | -0.04 | -1.35% | 469,100 |
| Sep 17, 2026 | 3.10 | 3.15 | 2.97 | 2.97 | -0.09 | -2.94% | 294,000 |
| Sep 16, 2026 | 2.98 | 3.11 | 2.98 | 3.06 | +0.09 | +3.03% | 332,300 |
| Sep 15, 2026 | 3.13 | 3.13 | 2.95 | 2.97 | -0.16 | -5.11% | 219,100 |
| Sep 14, 2026 | 3.13 | 3.19 | 3.10 | 3.13 | -0.04 | -1.26% | 187,500 |
| Sep 11, 2026 | 3.13 | 3.20 | 3.13 | 3.17 | +0.08 | +2.59% | 259,900 |
| Sep 10, 2026 | 3.01 | 3.11 | 3.00 | 3.09 | +0.05 | +1.64% | 186,500 |
| Sep 9, 2026 | 3.18 | 3.21 | 3.00 | 3.04 | -0.13 | -4.10% | 217,000 |
| Sep 8, 2026 | 3.25 | 3.31 | 3.17 | 3.17 | -0.07 | -2.16% | 276,100 |
| Sep 4, 2026 | 3.10 | 3.27 | 3.08 | 3.24 | +0.14 | +4.52% | 189,200 |
| Sep 3, 2026 | 3.15 | 3.18 | 3.07 | 3.10 | -0.03 | -0.96% | 252,000 |
| Sep 2, 2026 | 3.12 | 3.20 | 3.10 | 3.13 | +0.04 | +1.29% | 180,700 |
| Sep 1, 2026 | 3.07 | 3.16 | 3.05 | 3.09 | -0.01 | -0.32% | 232,900 |
| Aug 31, 2026 | 3.11 | 3.16 | 3.04 | 3.10 | -0.02 | -0.64% | 298,400 |
| Aug 28, 2026 | 3.16 | 3.20 | 3.10 | 3.12 | -0.06 | -1.89% | 153,000 |
| Aug 27, 2026 | 3.07 | 3.18 | 3.00 | 3.18 | +0.12 | +3.92% | 181,700 |
| Aug 26, 2026 | 3.09 | 3.11 | 3.02 | 3.06 | -0.03 | -0.97% | 245,500 |
| Aug 25, 2026 | 3.08 | 3.12 | 3.02 | 3.09 | +0.03 | +0.98% | 203,700 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | -0.15 | -4.67% | 433,800 |
| Aug 21, 2026 | 3.15 | 3.23 | 3.06 | 3.21 | +0.09 | +2.88% | 187,400 |
| Aug 20, 2026 | 3.11 | 3.14 | 3.07 | 3.12 | 0.00 | 0.00% | 286,400 |
| Aug 19, 2026 | 3.30 | 3.32 | 3.10 | 3.12 | -0.16 | -4.88% | 401,400 |
| Aug 18, 2026 | 3.36 | 3.36 | 3.20 | 3.28 | -0.11 | -3.24% | 240,200 |
| Aug 17, 2026 | 3.26 | 3.44 | 3.21 | 3.39 | +0.13 | +3.99% | 322,200 |
| Aug 14, 2026 | 3.20 | 3.30 | 3.14 | 3.26 | +0.06 | +1.87% | 522,700 |
65 days, newest first. Daily bars as drawn on the CVGI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.