Commercial Vehicle Group, Inc. (CVGI)
NASDAQ: CVGI · Real-Time Price · USD
1.420
+0.080 (5.97%)
May 12, 2025, 1:35 PM - Market open
Commercial Vehicle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.43 | 1.50 | 1.41 | 1.44 | - | 7.46% | 295,569 |
| May 9, 2025 | 1.18 | 1.41 | 1.18 | 1.34 | 1.34 | 12.61% | 899,615 |
| May 8, 2025 | 1.04 | 1.25 | 1.01 | 1.19 | 1.19 | 15.53% | 903,400 |
| May 7, 2025 | 1.05 | 1.20 | 1.00 | 1.03 | 1.03 | 14.44% | 1,890,827 |
| May 6, 2025 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -1.17% | 193,965 |
| May 5, 2025 | 0.96 | 0.99 | 0.89 | 0.91 | 0.91 | -7.10% | 321,415 |
| May 2, 2025 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 4.57% | 183,085 |
| May 1, 2025 | 0.96 | 0.99 | 0.91 | 0.94 | 0.94 | -2.37% | 211,039 |
| Apr 30, 2025 | 0.95 | 0.97 | 0.87 | 0.96 | 0.96 | -0.28% | 538,532 |
| Apr 29, 2025 | 0.91 | 0.99 | 0.90 | 0.96 | 0.96 | 5.59% | 311,989 |
| Apr 28, 2025 | 1.00 | 1.01 | 0.91 | 0.91 | 0.91 | -8.80% | 313,705 |
| Apr 25, 2025 | 1.10 | 1.10 | 0.99 | 1.00 | 1.00 | -8.26% | 492,870 |
| Apr 24, 2025 | 1.01 | 1.12 | 1.01 | 1.09 | 1.09 | 5.83% | 353,414 |
| Apr 23, 2025 | 0.97 | 1.08 | 0.91 | 1.03 | 1.03 | 8.42% | 852,488 |
| Apr 22, 2025 | 0.84 | 0.97 | 0.82 | 0.95 | 0.95 | 14.00% | 448,657 |
| Apr 21, 2025 | 0.90 | 0.99 | 0.83 | 0.83 | 0.83 | -7.41% | 375,506 |
| Apr 17, 2025 | 0.85 | 0.94 | 0.84 | 0.90 | 0.90 | 4.65% | 299,205 |
| Apr 16, 2025 | 0.86 | 0.88 | 0.81 | 0.86 | 0.86 | 1.03% | 389,306 |
| Apr 15, 2025 | 0.92 | 0.93 | 0.85 | 0.85 | 0.85 | -7.48% | 301,406 |
| Apr 14, 2025 | 0.93 | 0.98 | 0.90 | 0.92 | 0.92 | -2.00% | 330,889 |
| Apr 11, 2025 | 0.91 | 0.94 | 0.87 | 0.94 | 0.94 | 1.65% | 274,606 |
| Apr 10, 2025 | 0.96 | 1.02 | 0.86 | 0.92 | 0.92 | -8.55% | 624,878 |
| Apr 9, 2025 | 0.94 | 1.06 | 0.87 | 1.01 | 1.01 | 7.03% | 884,189 |
| Apr 8, 2025 | 1.19 | 1.19 | 0.93 | 0.94 | 0.94 | -16.49% | 688,177 |
| Apr 7, 2025 | 1.04 | 1.17 | 0.99 | 1.13 | 1.13 | 3.67% | 484,737 |
| Apr 4, 2025 | 1.12 | 1.12 | 1.00 | 1.09 | 1.09 | -5.22% | 627,501 |
| Apr 3, 2025 | 1.21 | 1.25 | 1.12 | 1.15 | 1.15 | -10.16% | 425,580 |
| Apr 2, 2025 | 1.17 | 1.29 | 1.15 | 1.28 | 1.28 | 9.40% | 323,512 |
| Apr 1, 2025 | 1.13 | 1.19 | 1.11 | 1.17 | 1.17 | 1.74% | 307,830 |
| Mar 31, 2025 | 1.25 | 1.31 | 1.15 | 1.15 | 1.15 | -8.00% | 432,129 |
| Mar 28, 2025 | 1.34 | 1.37 | 1.23 | 1.25 | 1.25 | -6.72% | 375,994 |
| Mar 27, 2025 | 1.38 | 1.38 | 1.27 | 1.34 | 1.34 | -2.19% | 355,365 |
| Mar 26, 2025 | 1.38 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 358,926 |
| Mar 25, 2025 | 1.45 | 1.47 | 1.38 | 1.39 | 1.39 | -2.80% | 332,501 |
| Mar 24, 2025 | 1.42 | 1.48 | 1.37 | 1.43 | 1.43 | 1.42% | 314,068 |
| Mar 21, 2025 | 1.47 | 1.52 | 1.40 | 1.41 | 1.41 | -6.00% | 538,285 |
| Mar 20, 2025 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 383,514 |
| Mar 19, 2025 | 1.51 | 1.57 | 1.50 | 1.54 | 1.54 | 1.32% | 244,404 |
| Mar 18, 2025 | 1.55 | 1.59 | 1.50 | 1.52 | 1.52 | -2.56% | 534,317 |
| Mar 17, 2025 | 1.57 | 1.62 | 1.51 | 1.56 | 1.56 | -0.32% | 491,632 |
| Mar 14, 2025 | 1.53 | 1.59 | 1.50 | 1.57 | 1.57 | 2.96% | 489,325 |
| Mar 13, 2025 | 1.64 | 1.65 | 1.49 | 1.52 | 1.52 | -6.75% | 753,792 |
| Mar 12, 2025 | 1.79 | 1.82 | 1.61 | 1.63 | 1.63 | -8.94% | 615,745 |
| Mar 11, 2025 | 1.95 | 2.09 | 1.79 | 1.79 | 1.79 | -3.76% | 406,495 |
| Mar 10, 2025 | 2.02 | 2.03 | 1.86 | 1.86 | 1.86 | -8.37% | 485,333 |
| Mar 7, 2025 | 2.04 | 2.11 | 2.02 | 2.03 | 2.03 | -1.93% | 167,835 |
| Mar 6, 2025 | 2.03 | 2.08 | 1.98 | 2.07 | 2.07 | 2.48% | 355,302 |
| Mar 5, 2025 | 1.93 | 2.03 | 1.91 | 2.02 | 2.02 | 5.76% | 248,161 |
| Mar 4, 2025 | 1.91 | 1.96 | 1.84 | 1.91 | 1.91 | -2.05% | 241,940 |
| Mar 3, 2025 | 2.03 | 2.10 | 1.95 | 1.95 | 1.95 | -6.25% | 334,532 |