Commercial Vehicle Group Inc (CVGI) Historical Stock Data

1.00 ↓0.09 (-8.26%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CVGI is down -0.55% a day on average. There have been 13 days where Commercial Vehicle Group Inc closed green and 17 days where CVGI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	1.10	1.00	↓$0.10 (-9.09%)	0.99	1.10	492.87K
2025-04-24	1.01	1.09	↑$0.08 (7.92%)	1.01	1.12	353.41K
2025-04-23	0.97	1.03	↑$0.06 (6.19%)	0.91	1.08	852.49K
2025-04-22	0.84	0.95	↑$0.11 (12.48%)	0.82	0.97	448.66K
2025-04-21	0.90	0.83	↓$0.06 (-6.89%)	0.83	0.99	375.51K
2025-04-17	0.85	0.90	↑$0.05 (5.88%)	0.84	0.94	298.99K
2025-04-16	0.86	0.86	↑$0.01 (0.58%)	0.81	0.88	389.06K
2025-04-15	0.92	0.85	↓$0.06 (-6.97%)	0.85	0.93	301.41K
2025-04-14	0.93	0.92	↓$0.01 (-1.08%)	0.90	0.98	330.89K
2025-04-11	0.91	0.94	↑$0.03 (3.16%)	0.87	0.94	274.61K
2025-04-10	0.96	0.92	↓$0.04 (-3.79%)	0.86	1.02	624.88K
2025-04-09	0.94	1.01	↑$0.07 (7.45%)	0.87	1.06	884.19K
2025-04-08	1.19	0.94	↓$0.25 (-20.70%)	0.93	1.19	688.18K
2025-04-07	1.04	1.13	↑$0.09 (8.65%)	0.99	1.17	484.74K
2025-04-04	1.12	1.09	↓$0.03 (-2.68%)	1.00	1.12	627.50K
2025-04-03	1.21	1.15	↓$0.06 (-4.96%)	1.12	1.25	425.58K
2025-04-02	1.17	1.28	↑$0.11 (9.40%)	1.15	1.29	323.51K
2025-04-01	1.13	1.17	↑$0.04 (3.54%)	1.11	1.18	307.83K
2025-03-31	1.25	1.15	↓$0.10 (-8.00%)	1.15	1.31	432.13K
2025-03-28	1.34	1.25	↓$0.09 (-6.72%)	1.23	1.37	375.99K
2025-03-27	1.38	1.34	↓$0.04 (-2.90%)	1.27	1.38	355.37K
2025-03-26	1.38	1.37	↓$0.01 (-0.72%)	1.36	1.42	358.93K
2025-03-25	1.45	1.39	↓$0.06 (-4.14%)	1.38	1.47	332.50K
2025-03-24	1.42	1.43	↑$0.01 (0.70%)	1.37	1.48	314.07K
2025-03-21	1.47	1.41	↓$0.06 (-4.08%)	1.40	1.52	538.29K
2025-03-20	1.52	1.50	↓$0.02 (-1.32%)	1.49	1.55	383.51K
2025-03-19	1.51	1.54	↑$0.03 (1.99%)	1.50	1.57	244.40K
2025-03-18	1.55	1.52	↓$0.03 (-1.94%)	1.50	1.59	534.29K
2025-03-17	1.57	1.56	↓$0.01 (-0.64%)	1.51	1.62	491.63K
2025-03-14	1.53	1.57	↑$0.03 (2.29%)	1.50	1.59	489.33K