NasdaqGS - Nasdaq Real Time Price USD

Commercial Vehicle Group, Inc. (CVGI)

Time to buy CVGI?
1.3400
+0.1500
+(12.61%)
At close: May 9 at 4:00:02 PM EDT
1.3118
-0.03
(-2.10%)
After hours: May 9 at 7:49:20 PM EDT
Time to buy CVGI?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.18001.41001.18001.34001.3400899,600
May 8, 20251.04001.25001.01001.19001.1900903,200
May 7, 20251.05001.20001.00001.03001.03001,890,100
May 6, 20250.91000.94000.88000.90000.9000194,000
May 5, 20250.96000.99000.89000.91000.9100321,400
May 2, 20250.97000.99000.95000.98000.9800183,100
May 1, 20250.96000.99000.91000.94000.9400211,000
Apr 30, 20250.95000.97000.87000.96000.9600538,500
Apr 29, 20250.91000.99000.90000.96000.9600312,000
Apr 28, 20251.00001.00000.91000.91000.9100313,700
Apr 25, 20251.10001.10000.99001.00001.0000492,900
Apr 24, 20251.01001.12001.01001.09001.0900353,400
Apr 23, 20250.97001.08000.91001.03001.0300852,500
Apr 22, 20250.84000.97000.82000.95000.9500448,700
Apr 21, 20250.90000.99000.83000.83000.8300375,500
Apr 17, 20250.85000.94000.84000.90000.9000299,000
Apr 16, 20250.86000.88000.81000.86000.8600389,100
Apr 15, 20250.92000.93000.85000.85000.8500301,400
Apr 14, 20250.93000.98000.90000.92000.9200330,900
Apr 11, 20250.91000.94000.87000.94000.9400274,600
Apr 10, 20250.96001.02000.86000.92000.9200624,900
Apr 9, 20250.94001.06000.87001.01001.0100884,100
Apr 8, 20251.19001.19000.93000.94000.9400688,100
Apr 7, 20251.04001.17000.99001.13001.1300484,700
Apr 4, 20251.12001.12001.00001.09001.0900627,500
Apr 3, 20251.21001.25001.12001.15001.1500425,600
Apr 2, 20251.17001.29001.15001.28001.2800323,400
Apr 1, 20251.13001.18001.11001.17001.1700307,800
Mar 31, 20251.25001.31001.15001.15001.1500432,100
Mar 28, 20251.34001.37001.23001.25001.2500376,000
Mar 27, 20251.38001.38001.27001.34001.3400355,400
Mar 26, 20251.38001.42001.36001.37001.3700358,900
Mar 25, 20251.45001.47001.38001.39001.3900332,500
Mar 24, 20251.42001.48001.37001.43001.4300314,000
Mar 21, 20251.47001.52001.40001.41001.4100538,300
Mar 20, 20251.52001.55001.49001.50001.5000383,500
Mar 19, 20251.51001.57001.50001.54001.5400244,400
Mar 18, 20251.55001.59001.50001.52001.5200534,300
Mar 17, 20251.57001.62001.51001.56001.5600491,600
Mar 14, 20251.53001.59001.50001.57001.5700489,300
Mar 13, 20251.64001.65001.49001.52001.5200753,800
Mar 12, 20251.79001.82001.61001.63001.6300615,700
Mar 11, 20251.95002.09001.79001.79001.7900406,400
Mar 10, 20252.02002.03001.86001.86001.8600487,300
Mar 7, 20252.04002.11002.02002.03002.0300167,800
Mar 6, 20252.03002.08001.98002.07002.0700355,300
Mar 5, 20251.93002.03001.91002.02002.0200248,200
Mar 4, 20251.91001.96001.84001.91001.9100241,900
Mar 3, 20252.03002.10001.95001.95001.9500334,500
Feb 28, 20252.01002.09002.01002.08002.0800263,200
Feb 27, 20252.00002.05001.96002.04002.0400210,000
Feb 26, 20252.01002.04001.99002.00002.0000231,900
Feb 25, 20252.02002.05001.95002.00002.0000248,300
Feb 24, 20252.10002.10001.99001.99001.9900235,900
Feb 21, 20252.05002.15002.04002.11002.1100376,700
Feb 20, 20251.99002.05001.99002.03002.0300167,500
Feb 19, 20252.04002.06002.01002.01002.0100230,600
Feb 18, 20252.12002.13002.00002.03002.0300386,400
Feb 14, 20252.07002.13002.00002.06002.0600269,500
Feb 13, 20251.85002.15001.84002.06002.0600737,900
Feb 12, 20251.91001.92001.81001.81001.8100424,800
Feb 11, 20251.98001.99001.92001.93001.9300414,800
Feb 10, 20252.02002.03001.97001.98001.9800391,800
Feb 7, 20252.06002.07001.98002.01002.0100300,800
Feb 6, 20252.05002.16002.03002.06002.0600305,800
Feb 5, 20252.02002.05001.95002.03002.0300260,600
Feb 4, 20252.07002.07001.96002.00002.0000532,500
Feb 3, 20252.07002.13001.95002.07002.0700609,600
Jan 31, 20252.19002.19002.06002.09002.0900350,800
Jan 30, 20252.15002.23002.15002.18002.1800176,600
Jan 29, 20252.15002.19002.12002.15002.1500217,500
Jan 28, 20252.33002.33002.15002.16002.1600290,500
Jan 27, 20252.20002.34002.20002.33002.3300314,700
Jan 24, 20252.19002.21002.15002.19002.1900130,900
Jan 23, 20252.16002.21002.12002.19002.1900254,200
Jan 22, 20252.21002.21002.16002.16002.1600241,100
Jan 21, 20252.23002.31002.20002.24002.2400195,300
Jan 17, 20252.22002.25002.15002.23002.2300269,800
Jan 16, 20252.24002.25002.16002.19002.1900314,800
Jan 15, 20252.26002.28002.17002.22002.2200237,300
Jan 14, 20252.11002.24002.06002.21002.2100611,800
Jan 13, 20252.09002.11002.02002.07002.0700516,800
Jan 10, 20252.13002.13002.04002.09002.0900489,600
Jan 8, 20252.20002.20002.10002.17002.1700447,700
Jan 7, 20252.28002.36002.19002.22002.2200318,700
Jan 6, 20252.34002.39002.25002.26002.2600354,100
Jan 3, 20252.34002.37002.20002.33002.3300262,200
Jan 2, 20252.51002.54002.31002.31002.3100397,300
Dec 31, 20242.41002.55002.39002.48002.4800476,700
Dec 30, 20242.31002.45002.23002.38002.3800463,300
Dec 27, 20242.35002.37002.17002.34002.3400614,300
Dec 26, 20242.17002.33002.16002.33002.3300420,200
Dec 24, 20242.11002.19002.08002.18002.1800151,800
Dec 23, 20242.13002.16002.08002.11002.1100342,700
Dec 20, 20242.13002.19002.08002.14002.1400682,600
Dec 19, 20242.28002.29002.15002.15002.1500397,300
Dec 18, 20242.36002.51002.25002.26002.2600435,000
Dec 17, 20242.39002.45002.35002.37002.3700315,100
Dec 16, 20242.54002.55002.42002.44002.4400351,400
Dec 13, 20242.38002.59002.36002.53002.5300708,200
Dec 12, 20242.43002.43002.35002.38002.3800188,400
Dec 11, 20242.49002.50002.35002.42002.4200275,900
Dec 10, 20242.51002.58002.40002.46002.4600314,000
Dec 9, 20242.42002.65002.40002.48002.4800610,000
Dec 6, 20242.31002.38002.26002.36002.3600354,100
Dec 5, 20242.36002.45002.29002.31002.3100420,700
Dec 4, 20242.44002.47002.27002.30002.3000444,000
Dec 3, 20242.45002.50002.38002.40002.4000317,800
Dec 2, 20242.41002.44002.34002.42002.4200380,600
Nov 29, 20242.35002.43002.33002.41002.4100153,400
Nov 27, 20242.40002.48002.35002.35002.3500260,300
Nov 26, 20242.43002.52002.40002.41002.4100289,900
Nov 25, 20242.44002.60002.44002.49002.4900354,200
Nov 22, 20242.40002.51002.40002.42002.4200206,500
Nov 21, 20242.40002.42002.35002.41002.4100304,800
Nov 20, 20242.40002.45002.37002.39002.3900265,000
Nov 19, 20242.41002.45002.32002.38002.3800168,400
Nov 18, 20242.45002.51002.38002.42002.4200246,600
Nov 15, 20242.61002.61002.40002.48002.4800333,100
Nov 14, 20242.62002.71002.57002.57002.5700219,900
Nov 13, 20242.49002.59002.49002.58002.5800342,700
Nov 12, 20242.70002.75002.49002.49002.4900307,700
Nov 11, 20242.52002.72002.50002.71002.7100282,200
Nov 8, 20242.57002.64002.46002.53002.5300285,900
Nov 7, 20242.72002.75002.55002.56002.5600363,800
Nov 6, 20242.29002.77002.29002.74002.7400727,100
Nov 5, 20242.60002.63002.11002.40002.40001,159,200
Nov 4, 20243.03003.25003.03003.08003.0800293,100
Nov 1, 20242.95003.06002.94003.01003.0100123,900
Oct 31, 20243.00003.03002.90002.91002.9100189,400
Oct 30, 20243.08003.12002.99003.01003.0100220,000
Oct 29, 20243.19003.19003.06003.08003.080096,200
Oct 28, 20242.98003.20002.98003.19003.1900128,500
Oct 25, 20242.99003.05002.92002.94002.9400229,400
Oct 24, 20243.05003.05002.97003.00003.0000104,300
Oct 23, 20243.05003.08002.97003.03003.0300119,900
Oct 22, 20243.03003.05002.96003.03003.0300188,300
Oct 21, 20243.11003.19003.00003.04003.0400137,800
Oct 18, 20243.14003.19003.08003.09003.090055,400
Oct 17, 20243.13003.18003.05003.13003.1300160,600
Oct 16, 20243.09003.16003.09003.12003.1200193,300
Oct 15, 20243.20003.25003.09003.09003.090096,800
Oct 14, 20243.27003.31003.18003.23003.230097,000
Oct 11, 20243.04003.27003.04003.26003.2600169,700
Oct 10, 20243.01003.06002.96003.01003.0100234,700
Oct 9, 20243.00003.10002.99003.04003.0400192,600
Oct 8, 20243.08003.12002.92003.02003.0200307,200
Oct 7, 20243.13003.14003.04003.12003.1200166,800
Oct 4, 20243.15003.19003.10003.17003.170077,000
Oct 3, 20243.13003.17003.07003.12003.120085,100
Oct 2, 20243.02003.18003.02003.17003.1700120,400
Oct 1, 20243.15003.30003.07003.07003.0700232,000
Sep 30, 20243.40003.42003.20003.25003.2500181,000
Sep 27, 20243.52003.57003.38003.42003.4200174,700
Sep 26, 20243.38003.52003.35003.40003.4000126,600
Sep 25, 20243.51003.51003.33003.37003.370095,700
Sep 24, 20243.40003.52003.36003.49003.490097,400
Sep 23, 20243.39003.41003.31003.35003.350088,500
Sep 20, 20243.46003.49003.34003.35003.3500277,000
Sep 19, 20243.41003.52003.35003.47003.4700120,800
Sep 18, 20243.20003.36003.20003.28003.2800321,600
Sep 17, 20243.32003.35003.18003.20003.2000176,900
Sep 16, 20243.26003.35003.18003.28003.2800302,600
Sep 13, 20243.37003.47003.25003.31003.3100118,700
Sep 12, 20243.32003.35003.25003.30003.300091,200
Sep 11, 20243.22003.30003.21003.28003.2800100,600
Sep 10, 20243.06003.27003.04003.25003.2500160,400
Sep 9, 20243.17003.22003.06003.07003.0700175,100
Sep 6, 20243.31003.35003.17003.19003.1900266,500
Sep 5, 20243.31003.34003.27003.33003.330075,600
Sep 4, 20243.40003.41003.23003.30003.3000112,300
Sep 3, 20243.63003.63003.41003.41003.4100105,400
Aug 30, 20243.58003.65003.40003.63003.6300162,600
Aug 29, 20243.60003.65003.53003.56003.560081,000
Aug 28, 20243.62003.62003.55003.56003.5600149,000
Aug 27, 20243.69003.69003.55003.61003.6100128,000
Aug 26, 20243.70003.76003.63003.73003.7300178,500
Aug 23, 20243.64003.81003.57003.69003.6900141,300
Aug 22, 20243.71003.76003.52003.60003.6000114,600
Aug 21, 20243.56003.71003.53003.69003.6900136,300
Aug 20, 20243.65003.65003.50003.52003.5200209,000
Aug 19, 20243.63003.69003.45003.65003.6500270,100
Aug 16, 20243.51003.71003.51003.62003.6200204,500
Aug 15, 20243.25003.57003.24003.54003.5400274,100
Aug 14, 20243.17003.22003.12003.19003.1900201,300
Aug 13, 20243.16003.23003.03003.17003.1700314,700
Aug 12, 20243.43003.43003.15003.20003.2000233,900
Aug 9, 20243.37003.50003.31003.44003.4400232,200
Aug 8, 20243.45003.59003.22003.38003.3800344,800
Aug 7, 20243.98004.10003.35003.49003.4900434,500
Aug 6, 20244.67004.79003.76003.98003.9800308,400
Aug 5, 20244.70004.82004.51004.73004.7300203,300
Aug 2, 20244.95005.01004.71004.83004.8300127,900
Aug 1, 20245.43005.54005.10005.10005.1000133,200
Jul 31, 20245.50005.62005.27005.45005.450083,400
Jul 30, 20245.36005.53005.28005.48005.480074,300
Jul 29, 20245.59005.59005.29005.35005.350073,400
Jul 26, 20245.48005.54005.29005.37005.370072,700
Jul 25, 20245.30005.51005.29005.43005.4300115,400
Jul 24, 20245.33005.47005.25005.27005.270096,000
Jul 23, 20245.00005.33005.00005.32005.3200117,100
Jul 22, 20245.19005.27005.02005.22005.2200207,800
Jul 19, 20245.33005.33005.11005.15005.150092,000
Jul 18, 20245.49005.69005.32005.33005.3300124,800
Jul 17, 20245.47005.58005.37005.51005.5100108,400
Jul 16, 20245.16005.52005.16005.49005.4900137,800
Jul 15, 20244.94005.19004.89005.06005.0600154,900
Jul 12, 20245.01005.10004.84004.87004.8700161,800
Jul 11, 20244.83005.07004.83004.95004.9500173,700
Jul 10, 20244.66004.78004.64004.71004.7100104,100
Jul 9, 20244.74004.75004.59004.63004.630079,500
Jul 8, 20244.61004.73004.58004.73004.730089,900
Jul 5, 20244.83004.83004.46004.55004.5500207,700
Jul 3, 20244.84004.98004.83004.85004.850047,600
Jul 2, 20244.99004.99004.75004.82004.8200163,400
Jul 1, 20244.98005.14004.90004.96004.9600244,100
Jun 28, 20245.05005.05004.88004.90004.9000384,200
Jun 27, 20245.04005.07004.99004.99004.990095,200
Jun 26, 20244.89005.06004.86005.04005.0400125,300
Jun 25, 20244.95004.95004.85004.90004.900089,800
Jun 24, 20244.90005.02004.90004.94004.9400121,100
Jun 21, 20245.20005.24004.92004.93004.9300169,600
Jun 20, 20245.18005.28005.13005.19005.190086,200
Jun 18, 20245.14005.36005.14005.16005.1600106,600
Jun 17, 20245.08005.23005.08005.21005.210090,500
Jun 14, 20245.28005.30005.07005.12005.1200123,500
Jun 13, 20245.55005.55005.28005.28005.280093,000
Jun 12, 20245.48005.63005.44005.55005.5500197,200
Jun 11, 20245.42005.42005.33005.35005.350097,600
Jun 10, 20245.37005.45005.29005.42005.420086,200
Jun 7, 20245.41005.45005.34005.36005.3600101,300
Jun 6, 20245.39005.47005.36005.44005.4400110,900
Jun 5, 20245.33005.46005.27005.43005.4300113,300
Jun 4, 20245.31005.31005.21005.29005.290098,100
Jun 3, 20245.41005.49005.30005.32005.3200194,000
May 31, 20245.22005.48005.22005.41005.4100121,300
May 30, 20244.94005.22004.91005.20005.2000163,300
May 29, 20245.00005.05004.89004.90004.9000127,200
May 28, 20245.09005.22005.03005.05005.0500197,800
May 24, 20245.14005.26004.89005.06005.0600157,200
May 23, 20245.10005.15004.97005.15005.1500321,000
May 22, 20245.16005.23004.93005.14005.1400316,000
May 21, 20245.32005.34005.14005.17005.1700159,100
May 20, 20245.24005.40005.15005.32005.3200136,300
May 17, 20245.40005.47005.27005.28005.280070,900
May 16, 20245.31005.39005.23005.36005.360081,900
May 15, 20245.38005.38005.20005.29005.2900111,200
May 14, 20245.53005.57005.29005.30005.3000157,600
May 13, 20245.67005.68005.49005.50005.500098,700
May 10, 20245.81005.82005.62005.63005.630067,400

Related Tickers

SRI Stoneridge, Inc.
4.5300
+1.80%
 
SUP Superior Industries International, Inc.
2.8700
0.00%
 
MPAA Motorcar Parts of America, Inc.
9.84
+0.20%
 
PRTS CarParts.com, Inc.
0.8102
-3.86%
 
MNRO Monro, Inc.
12.22
-4.23%
 
SMP Standard Motor Products, Inc.
28.75
+0.49%
 
FOXF Fox Factory Holding Corp.
23.78
+11.38%
 
ADNT Adient plc
14.67
+6.54%
 
HLLY Holley Inc.
1.8900
-2.07%
 
ECX ECARX Holdings Inc.
1.6000
+14.29%