MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVGI — Commercial Vehicle Group, Inc.
NasdaqCommercial Vehicle Group, Inc.
$2.96
-0.02(-0.50%)
- O
- 3.02
- H
- 3.04
- L
- 2.93
- V
- 136.08K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.96
Period Return+211.58%
Period High$5.88
Period Low$0.82
Avg Daily Volume464.8K
Total Trading Days365
CVGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.02 | $3.04 | $2.93 | $2.96 | $-0.02 | -0.50% | 136,084 | $2.97 | $2.93 $3.04 |
| Oct 1, 2026 | $2.93 | $3.02 | $2.92 | $2.98 | +$0.05 | +1.54% | 241,551 | $2.98 | $2.92 $3.02 |
| Sep 30, 2026 | $2.96 | $2.99 | $2.86 | $2.93 | $-0.03 | -1.01% | 251,164 | $2.92 | $2.86 $2.99 |
| Sep 29, 2026 | $2.97 | $3.02 | $2.95 | $2.96 | +$0.00 | +0.00% | 136,355 | $2.96 | $2.95 $3.02 |
| Sep 28, 2026 | $2.94 | $3.04 | $2.94 | $2.96 | $-0.02 | -0.67% | 287,496 | $2.99 | $2.94 $3.04 |
| Sep 25, 2026 | $3.03 | $3.04 | $2.95 | $2.98 | $-0.03 | -1.00% | 181,315 | $2.97 | $2.95 $3.04 |
| Sep 24, 2026 | $3.03 | $3.04 | $2.95 | $3.01 | $-0.02 | -0.66% | 199,647 | $2.99 | $2.95 $3.04 |
| Sep 23, 2026 | $3.03 | $3.10 | $2.95 | $3.03 | +$0.00 | +0.00% | 244,190 | $3.01 | $2.95 $3.10 |
| Sep 22, 2026 | $3.00 | $3.06 | $2.96 | $3.03 | +$0.04 | +1.34% | 347,802 | $3.02 | $2.96 $3.06 |
| Sep 21, 2026 | $2.97 | $3.04 | $2.92 | $2.99 | +$0.06 | +2.05% | 256,777 | $2.99 | $2.92 $3.04 |
| Sep 18, 2026 | $2.96 | $2.98 | $2.91 | $2.93 | $-0.04 | -1.35% | 469,076 | $2.94 | $2.91 $2.98 |
| Sep 17, 2026 | $3.10 | $3.15 | $2.97 | $2.97 | $-0.09 | -2.94% | 294,057 | $3.02 | $2.97 $3.15 |
| Sep 16, 2026 | $2.98 | $3.11 | $2.98 | $3.06 | +$0.09 | +3.03% | 332,273 | $3.06 | $2.98 $3.11 |
| Sep 15, 2026 | $3.13 | $3.13 | $2.95 | $2.97 | $-0.16 | -5.11% | 219,134 | $2.99 | $2.95 $3.13 |
| Sep 14, 2026 | $3.13 | $3.19 | $3.10 | $3.13 | $-0.04 | -1.26% | 187,446 | $3.13 | $3.10 $3.19 |
| Sep 11, 2026 | $3.13 | $3.20 | $3.13 | $3.17 | +$0.08 | +2.59% | 260,121 | $3.17 | $3.13 $3.20 |
| Sep 10, 2026 | $3.01 | $3.11 | $3.00 | $3.09 | +$0.05 | +1.64% | 186,496 | $3.06 | $3.00 $3.11 |
| Sep 9, 2026 | $3.18 | $3.21 | $3.00 | $3.04 | $-0.13 | -4.10% | 217,096 | $3.07 | $3.00 $3.21 |
| Sep 8, 2026 | $3.25 | $3.31 | $3.17 | $3.17 | $-0.07 | -2.16% | 276,083 | $3.21 | $3.17 $3.31 |
| Sep 4, 2026 | $3.10 | $3.27 | $3.08 | $3.24 | +$0.14 | +4.52% | 189,241 | $3.20 | $3.08 $3.27 |
| Sep 3, 2026 | $3.15 | $3.18 | $3.07 | $3.10 | $-0.03 | -0.96% | 251,970 | $3.13 | $3.07 $3.18 |
| Sep 2, 2026 | $3.12 | $3.20 | $3.10 | $3.13 | +$0.04 | +1.29% | 180,614 | $3.12 | $3.10 $3.20 |
| Sep 1, 2026 | $3.07 | $3.16 | $3.05 | $3.09 | $-0.01 | -0.32% | 232,558 | $3.11 | $3.05 $3.16 |
| Aug 31, 2026 | $3.11 | $3.16 | $3.04 | $3.10 | $-0.02 | -0.64% | 298,429 | $3.10 | $3.04 $3.16 |
| Aug 28, 2026 | $3.16 | $3.20 | $3.10 | $3.12 | $-0.06 | -1.89% | 153,008 | $3.13 | $3.10 $3.20 |
| Aug 27, 2026 | $3.07 | $3.18 | $3.00 | $3.18 | +$0.12 | +3.92% | 181,715 | $3.13 | $3.00 $3.18 |
| Aug 26, 2026 | $3.09 | $3.11 | $3.02 | $3.06 | $-0.03 | -0.97% | 245,487 | $3.06 | $3.02 $3.11 |
| Aug 25, 2026 | $3.08 | $3.12 | $3.02 | $3.09 | +$0.03 | +0.98% | 203,744 | $3.07 | $3.02 $3.12 |
| Aug 24, 2026 | $3.20 | $3.20 | $3.06 | $3.06 | $-0.15 | -4.67% | 434,003 | $3.13 | $3.06 $3.20 |
| Aug 21, 2026 | $3.15 | $3.23 | $3.06 | $3.21 | +$0.09 | +2.88% | 187,432 | $3.17 | $3.06 $3.23 |