-
5 DAY PERFORMANCE
-2.82% -
1 MONTH PERFORMANCE
-20.46% -
3 MONTH PERFORMANCE
-33.06% -
6 MONTH PERFORMANCE
-53.11% -
YEAR-TO-DATE PERFORMANCE
-65.62% -
1 YEAR PERFORMANCE
-61.93%
Commercial Vehicle Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $2.40 | $2.41 (0.42%) | $2.42 | $2.35 | 304,824 | $80.63 M |
| 11/20/2024 | $2.40 | $2.39 (-0.42%) | $2.45 | $2.37 | 265,012 | $79.96 M |
| 11/19/2024 | $2.41 | $2.38 (-1.24%) | $2.45 | $2.32 | 168,467 | $79.63 M |
| 11/18/2024 | $2.45 | $2.42 (-1.22%) | $2.51 | $2.38 | 246,600 | $80.97 M |
| 11/15/2024 | $2.61 | $2.48 (-4.98%) | $2.61 | $2.40 | 333,731 | $82.98 M |
| 11/14/2024 | $2.62 | $2.57 (-1.91%) | $2.71 | $2.57 | 219,944 | $85.99 M |
| 11/13/2024 | $2.49 | $2.58 (3.61%) | $2.59 | $2.49 | 342,783 | $86.32 M |
| 11/12/2024 | $2.70 | $2.49 (-7.78%) | $2.75 | $2.49 | 307,700 | $83.31 M |
| 11/11/2024 | $2.52 | $2.71 (7.54%) | $2.72 | $2.50 | 282,214 | $90.67 M |
| 11/08/2024 | $2.57 | $2.53 (-1.56%) | $2.64 | $2.46 | 285,900 | $84.65 M |
| 11/07/2024 | $2.72 | $2.56 (-5.88%) | $2.75 | $2.55 | 363,800 | $85.65 M |
| 11/06/2024 | $2.29 | $2.74 (19.65%) | $2.77 | $2.29 | 727,127 | $91.67 M |
| 11/05/2024 | $2.60 | $2.40 (-7.69%) | $2.63 | $2.11 | 1.16 M | $80.30 M |
| 11/04/2024 | $3.03 | $3.08 (1.65%) | $3.25 | $3.03 | 293,144 | $103.05 M |
| 11/01/2024 | $2.95 | $3.01 (2.03%) | $3.06 | $2.94 | 123,900 | $100.71 M |
| 10/31/2024 | $3.00 | $2.91 (-3%) | $3.03 | $2.90 | 189,447 | $97.17 M |
| 10/30/2024 | $3.08 | $3.01 (-2.27%) | $3.12 | $2.99 | 220,010 | $100.51 M |
| 10/29/2024 | $3.19 | $3.08 (-3.45%) | $3.19 | $3.06 | 96,221 | $102.85 M |
| 10/28/2024 | $2.98 | $3.19 (7.05%) | $3.20 | $2.98 | 128,529 | $106.52 M |
| 10/25/2024 | $2.99 | $2.94 (-1.67%) | $3.05 | $2.92 | 229,400 | $98.18 M |
| 10/24/2024 | $3.05 | $3.00 (-1.64%) | $3.05 | $2.97 | 104,305 | $100.18 M |
| 10/23/2024 | $3.05 | $3.03 (-0.66%) | $3.08 | $2.97 | 119,900 | $101.18 M |
| 10/22/2024 | $3.03 | $3.03 (0%) | $3.05 | $2.96 | 188,315 | $101.18 M |
| 10/21/2024 | $3.11 | $3.04 (-2.25%) | $3.19 | $3.00 | 137,800 | $101.51 M |
| 10/18/2024 | $3.14 | $3.09 (-1.59%) | $3.19 | $3.08 | 55,400 | $103.18 M |
| 10/17/2024 | $3.13 | $3.13 (0%) | $3.18 | $3.05 | 160,832 | $104.52 M |
| 10/16/2024 | $3.09 | $3.12 (0.97%) | $3.16 | $3.09 | 193,300 | $104.19 M |
| 10/15/2024 | $3.20 | $3.09 (-3.44%) | $3.25 | $3.09 | 96,800 | $103.18 M |
| 10/14/2024 | $3.27 | $3.23 (-1.22%) | $3.31 | $3.18 | 97,038 | $107.86 M |
| 10/11/2024 | $3.04 | $3.26 (7.24%) | $3.27 | $3.04 | 169,700 | $108.86 M |
| 10/10/2024 | $3.01 | $3.01 (0%) | $3.06 | $2.96 | 234,700 | $100.51 M |
| 10/09/2024 | $3.00 | $3.04 (1.33%) | $3.10 | $2.99 | 192,600 | $101.51 M |
| 10/08/2024 | $3.08 | $3.02 (-1.95%) | $3.12 | $2.92 | 307,223 | $100.85 M |
| 10/07/2024 | $3.13 | $3.12 (-0.32%) | $3.14 | $3.04 | 166,823 | $104.19 M |
| 10/04/2024 | $3.15 | $3.17 (0.63%) | $3.19 | $3.10 | 77,025 | $105.86 M |
| 10/03/2024 | $3.13 | $3.12 (-0.32%) | $3.17 | $3.07 | 85,225 | $104.19 M |
| 10/02/2024 | $3.02 | $3.17 (4.97%) | $3.18 | $3.02 | 120,407 | $105.86 M |
| 10/01/2024 | $3.15 | $3.07 (-2.54%) | $3.30 | $3.07 | 232,038 | $102.52 M |
| 09/30/2024 | $3.40 | $3.25 (-4.41%) | $3.42 | $3.20 | 181,000 | $108.53 M |
| 09/27/2024 | $3.52 | $3.42 (-2.84%) | $3.57 | $3.38 | 174,700 | $114.20 M |
| 09/26/2024 | $3.38 | $3.40 (0.59%) | $3.52 | $3.35 | 126,600 | $113.54 M |
| 09/25/2024 | $3.51 | $3.37 (-3.99%) | $3.51 | $3.33 | 95,700 | $112.53 M |
| 09/24/2024 | $3.40 | $3.49 (2.65%) | $3.52 | $3.36 | 97,400 | $116.54 M |
| 09/23/2024 | $3.39 | $3.35 (-1.18%) | $3.41 | $3.31 | 88,537 | $111.87 M |
| 09/20/2024 | $3.46 | $3.35 (-3.18%) | $3.49 | $3.34 | 277,029 | $111.87 M |
| 09/19/2024 | $3.41 | $3.47 (1.76%) | $3.52 | $3.35 | 120,802 | $115.87 M |
| 09/18/2024 | $3.20 | $3.28 (2.5%) | $3.36 | $3.20 | 321,609 | $109.53 M |
| 09/17/2024 | $3.32 | $3.20 (-3.61%) | $3.35 | $3.18 | 176,900 | $106.86 M |
| 09/16/2024 | $3.26 | $3.28 (0.61%) | $3.35 | $3.18 | 302,626 | $109.53 M |
| 09/13/2024 | $3.37 | $3.31 (-1.78%) | $3.47 | $3.25 | 118,700 | $110.53 M |
| 09/12/2024 | $3.32 | $3.30 (-0.6%) | $3.35 | $3.25 | 91,248 | $110.20 M |
| 09/11/2024 | $3.22 | $3.28 (1.86%) | $3.30 | $3.21 | 100,620 | $109.53 M |
| 09/10/2024 | $3.06 | $3.25 (6.21%) | $3.27 | $3.04 | 160,400 | $108.53 M |
| 09/09/2024 | $3.17 | $3.07 (-3.15%) | $3.22 | $3.06 | 175,142 | $102.52 M |
| 09/06/2024 | $3.31 | $3.19 (-3.63%) | $3.35 | $3.17 | 266,500 | $106.52 M |
| 09/05/2024 | $3.31 | $3.33 (0.6%) | $3.34 | $3.27 | 75,600 | $111.20 M |
| 09/04/2024 | $3.40 | $3.30 (-2.94%) | $3.41 | $3.23 | 112,300 | $110.20 M |
| 09/03/2024 | $3.63 | $3.41 (-6.06%) | $3.63 | $3.41 | 105,400 | $113.87 M |
| 08/30/2024 | $3.58 | $3.63 (1.4%) | $3.65 | $3.40 | 162,642 | $121.22 M |
| 08/29/2024 | $3.60 | $3.56 (-1.11%) | $3.65 | $3.53 | 81,000 | $118.88 M |
| 08/28/2024 | $3.62 | $3.56 (-1.66%) | $3.62 | $3.55 | 149,033 | $118.88 M |
| 08/27/2024 | $3.69 | $3.61 (-2.17%) | $3.69 | $3.55 | 128,000 | $120.55 M |
| 08/26/2024 | $3.70 | $3.73 (0.81%) | $3.76 | $3.63 | 178,507 | $124.56 M |
| 08/23/2024 | $3.64 | $3.69 (1.37%) | $3.81 | $3.57 | 141,331 | $123.22 M |
| 08/22/2024 | $3.71 | $3.60 (-2.96%) | $3.76 | $3.52 | 114,629 | $120.21 M |