NASDAQ:CVGI | Historical Stock Price | Commercial Vehicle Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-08-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.08$2.35$5.11$11.13$24.262004-08-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.65$8.65235,200——
2020-12-30$8.52$8.52174,300——
2020-12-29$8.35$8.35350,000——
2020-12-28$9.25$9.25613,500——
2020-12-24$8.52$8.52286,600——
2020-12-23$8.46$8.46353,200——
2020-12-22$8.50$8.50582,200——
2020-12-21$8.77$8.77303,000——
2020-12-18$8.87$8.87288,200——
2020-12-17$9.07$9.07233,300——
2020-12-16$9.21$9.21267,000——
2020-12-15$9.56$9.56283,100——
2020-12-14$9.40$9.40333,500——
2020-12-11$9.42$9.42571,500——
2020-12-10$9.34$9.34470,900——
2020-12-09$8.83$8.83544,000——
2020-12-08$8.49$8.49396,000——
2020-12-07$8.22$8.22333,900——
2020-12-04$7.76$7.76392,100——
2020-12-03$7.19$7.19255,400——
2020-12-02$7.33$7.33175,800——
2020-12-01$7.18$7.18198,600——
2020-11-30$7.11$7.11280,100——
2020-11-27$7.29$7.29242,200——
2020-11-25$7.20$7.20166,300——
2020-11-24$7.30$7.30251,200——
2020-11-23$7.20$7.20267,700——
2020-11-20$6.97$6.97483,500——
2020-11-19$7.17$7.17251,200——
2020-11-18$7.44$7.44303,500——
2020-11-17$7.37$7.37201,000——
2020-11-16$7.42$7.42293,200——
2020-11-13$7.32$7.32407,000——
2020-11-12$7.13$7.13333,900——
2020-11-11$7.03$7.03260,600——
2020-11-10$7.03$7.03459,300——
2020-11-09$6.99$6.99444,800——
2020-11-06$6.70$6.70166,500——
2020-11-05$6.64$6.64417,400——
2020-11-04$6.05$6.05180,100——
2020-11-03$6.29$6.29161,400——
2020-11-02$5.86$5.86125,500——
2020-10-30$5.85$5.85714,000——
2020-10-29$5.72$5.72184,600——
2020-10-28$5.39$5.39181,300——
2020-10-27$5.35$5.35193,700——
2020-10-26$5.52$5.52194,100——
2020-10-23$5.98$5.98119,000——
2020-10-22$5.91$5.91107,900——
2020-10-21$5.91$5.91100,000——
2020-10-20$6.08$6.08174,800——
2020-10-19$6.10$6.10162,900——
2020-10-16$5.76$5.76181,600——
2020-10-15$6.22$6.22143,000——
2020-10-14$6.43$6.43108,500——
2020-10-13$6.69$6.69336,600——
2020-10-12$6.50$6.50249,600——
2020-10-09$6.25$6.25171,800——
2020-10-08$6.59$6.59157,700——
2020-10-07$6.60$6.60166,700——
2020-10-06$6.54$6.54306,900——
2020-10-05$6.48$6.48390,800——
2020-10-02$6.54$6.54442,500——
2020-10-01$6.57$6.57520,700——
2020-09-30$6.53$6.53608,600——
2020-09-29$6.02$6.02386,600——
2020-09-28$6.08$6.08741,500——
2020-09-25$5.12$5.12520,200——
2020-09-24$5.29$5.29268,300——
2020-09-23$4.99$4.99252,400——
2020-09-22$5.01$5.01437,200——
2020-09-21$5.20$5.20431,600——
2020-09-18$5.73$5.73397,600——
2020-09-17$5.62$5.62266,200——
2020-09-16$5.67$5.67645,400——
2020-09-15$5.78$5.78761,600——
2020-09-14$5.31$5.31970,200——
2020-09-11$5.09$5.09601,100——
2020-09-10$4.77$4.77575,600——
2020-09-09$4.75$4.75140,100——
2020-09-08$4.57$4.57252,900——
2020-09-04$4.70$4.70298,000——
2020-09-03$4.59$4.59167,000——
2020-09-02$4.62$4.62142,800——
2020-09-01$4.49$4.49201,100——
2020-08-31$4.51$4.51522,300——
2020-08-28$4.63$4.63233,300——
2020-08-27$4.24$4.24286,700——
2020-08-26$4.57$4.57286,900——
2020-08-25$4.63$4.63756,700——
2020-08-24$4.43$4.43378,900——
2020-08-21$4.17$4.17334,900——
2020-08-20$4.63$4.63175,000——
2020-08-19$4.71$4.71230,600——
2020-08-18$4.78$4.78575,500——
2020-08-17$4.90$4.90467,200——
2020-08-14$4.40$4.40281,600——
2020-08-13$4.42$4.42348,700——
2020-08-12$4.41$4.41476,100——
2020-08-11$3.92$3.921,378,300——
2020-08-10$4.07$4.073,018,400——
2020-08-07$2.97$2.97236,100——
2020-08-06$2.75$2.75235,300——
2020-08-05$2.64$2.64344,400——
2020-08-04$2.41$2.41259,400——
2020-08-03$2.47$2.47190,400——
2020-07-31$2.34$2.34337,900——
2020-07-30$2.25$2.25346,000——
2020-07-29$2.16$2.16248,600——
2020-07-28$2.16$2.16215,700——
2020-07-27$2.18$2.18300,600——
2020-07-24$2.35$2.35180,400——
2020-07-23$2.35$2.35152,800——
2020-07-22$2.38$2.38163,900——
2020-07-21$2.38$2.38151,900——
2020-07-20$2.35$2.35156,400——
2020-07-17$2.34$2.34210,900——
2020-07-16$2.56$2.56127,700——
2020-07-15$2.55$2.55234,200——
2020-07-14$2.31$2.31185,000——
2020-07-13$2.30$2.30216,400——
2020-07-10$2.30$2.30160,900——
2020-07-09$2.18$2.18275,600——
2020-07-08$2.31$2.31404,100——
2020-07-07$2.44$2.44255,000——
2020-07-06$2.61$2.61371,600——
2020-07-02$2.87$2.87322,300——
2020-07-01$2.78$2.78279,600——
2020-06-30$2.89$2.89417,500——
2020-06-29$2.94$2.94952,800——
2020-06-26$2.64$2.643,874,500——
2020-06-25$2.22$2.22338,800——
2020-06-24$2.31$2.31484,700——
2020-06-23$2.47$2.47482,800——
2020-06-22$2.41$2.41365,800——
2020-06-19$2.47$2.47423,700——
2020-06-18$2.49$2.49404,300——
2020-06-17$2.55$2.55406,700——
2020-06-16$2.68$2.68402,400——
2020-06-15$2.52$2.52384,000——
2020-06-12$2.65$2.65279,900——
2020-06-11$2.51$2.51535,100——
2020-06-10$2.99$2.99303,600——
2020-06-09$3.05$3.05443,900——
2020-06-08$3.16$3.16439,400——
2020-06-05$2.65$2.65551,300——
2020-06-04$2.70$2.70309,100——
2020-06-03$2.46$2.46189,100——
2020-06-02$2.41$2.41215,800——
2020-06-01$2.32$2.32271,700——
2020-05-29$2.53$2.53304,500——
2020-05-28$2.53$2.53479,100——
2020-05-27$2.92$2.92519,400——
2020-05-26$2.31$2.31405,700——
2020-05-22$1.89$1.89249,100——
2020-05-21$1.88$1.88233,700——
2020-05-20$1.92$1.92377,600——
2020-05-19$1.65$1.65459,000——
2020-05-18$1.71$1.711,141,000——
2020-05-15$1.55$1.55169,300——
2020-05-14$1.62$1.62220,000——
2020-05-13$1.58$1.58333,500——
2020-05-12$1.75$1.75235,600——
2020-05-11$1.92$1.92247,600——
2020-05-08$2.09$2.09189,000——
2020-05-07$1.96$1.96137,800——
2020-05-06$1.75$1.75239,800——
2020-05-05$1.91$1.91200,300——
2020-05-04$2.05$2.05229,800——
2020-05-01$2.15$2.15232,800——
2020-04-30$2.42$2.42471,400——
2020-04-29$2.66$2.66529,400——
2020-04-28$2.04$2.04298,600——
2020-04-27$1.93$1.93449,100——
2020-04-24$1.56$1.56244,400——
2020-04-23$1.51$1.51570,900——
2020-04-22$1.28$1.28491,200——
2020-04-21$1.37$1.37432,000——
2020-04-20$1.41$1.41462,700——
2020-04-17$1.39$1.39374,600——
2020-04-16$1.36$1.36367,800——
2020-04-15$1.41$1.41303,900——
2020-04-14$1.48$1.48499,100——
2020-04-13$1.62$1.62358,500——
2020-04-09$1.66$1.66336,800——
2020-04-08$1.59$1.59495,300——
2020-04-07$1.38$1.38323,300——
2020-04-06$1.47$1.47190,100——
2020-04-03$1.32$1.32328,300——
2020-04-02$1.38$1.38297,000——
2020-04-01$1.49$1.49361,200——
2020-03-31$1.51$1.51304,800——
2020-03-30$1.51$1.51354,000——
2020-03-27$1.57$1.57297,000——
2020-03-26$2.02$2.02806,800——
2020-03-25$1.83$1.83570,400——
2020-03-24$1.40$1.40454,200——
2020-03-23$1.59$1.59267,000——
2020-03-20$1.79$1.79541,800——
2020-03-19$1.95$1.95391,900——
2020-03-18$1.56$1.56356,600——
2020-03-17$2.30$2.30483,300——
2020-03-16$2.52$2.52359,800——
2020-03-13$3.02$3.02288,100——
2020-03-12$2.99$2.99459,500——
2020-03-11$3.02$3.02314,000——
2020-03-10$3.35$3.35264,000——
2020-03-09$3.23$3.23176,900——
2020-03-06$3.60$3.60111,200——
2020-03-05$3.72$3.72274,000——
2020-03-04$4.11$4.11167,500——
2020-03-03$4.07$4.07224,800——
2020-03-02$4.11$4.11155,300——
2020-02-28$4.36$4.36451,100——
2020-02-27$4.17$4.17234,400——
2020-02-26$4.47$4.4796,100——
2020-02-25$4.52$4.52260,500——
2020-02-24$4.71$4.71207,800——
2020-02-21$4.96$4.96142,800——
2020-02-20$4.79$4.79189,600——
2020-02-19$4.70$4.70169,000——
2020-02-18$4.79$4.79115,600——
2020-02-14$4.81$4.8188,500——
2020-02-13$4.83$4.8387,900——
2020-02-12$5.07$5.0794,900——
2020-02-11$5.01$5.01122,900——
2020-02-10$4.85$4.85122,000——
2020-02-07$4.93$4.93107,600——
2020-02-06$5.20$5.20134,200——
2020-02-05$5.16$5.16217,700——
2020-02-04$4.98$4.98236,000——
2020-02-03$4.86$4.86168,200——
2020-01-31$4.99$4.99194,400——
2020-01-30$5.20$5.20115,200——
2020-01-29$5.21$5.21145,600——
2020-01-28$5.32$5.32173,700——
2020-01-27$5.28$5.28227,200——
2020-01-24$5.49$5.49266,000——
2020-01-23$5.63$5.63264,700——
2020-01-22$5.74$5.74190,300——
2020-01-21$5.94$5.94119,900——
2020-01-17$6.07$6.07183,100——
2020-01-16$6.06$6.06177,900——
2020-01-15$5.92$5.92185,000——
2020-01-14$5.96$5.96199,200——
2020-01-13$6.00$6.00165,400——
2020-01-10$6.00$6.00301,500——
2020-01-09$6.00$6.00133,800——
2020-01-08$6.16$6.16215,600——
2020-01-07$6.07$6.07209,700——
2020-01-06$6.09$6.09145,500——
2020-01-03$6.24$6.24110,900——
2020-01-02$6.39$6.39254,400——