Commercial Vehicle Group Stock Price History
NASDAQ: CVGIConsumer DiscretionaryAuto Parts:O.E.M.USD
2.87-0.01 (-0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVGI price history at a glance
The price history for Commercial Vehicle Group (CVGI) on this page begins on August 9, 2004, when the stock closed at $13.25; it most recently closed at $2.87 on October 5, 2026. The highest price in this record is $24.94, reached on July 25, 2005; the latest close is 88.5% below that peak. Across the 21 complete calendar years in the table, CVGI finished higher in 8 and lower in 13. Its best year was 2009 (+551.1%) and its worst was 2008 (-92.5%).
Over roughly 22 years the share price changed -78.3%, a -6.7% compound annual price return (excluding dividends). In the last 12 months alone, CVGI has gained 71.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $24.94
- Date of high
- Jul 25, 2005
- Low since 2004
- $0.40
- Date of low
- Mar 9, 2009
- 52-week high
- $5.88
- 52-week low
- $1.29
- IPO year
- 2004
- Last close
- $2.87
CVGI returns
1 week
-3.04%
1 month
-5.59%
3 months
-40.95%
6 months
-26.79%
Year to date
+99.31%
1 year
+71.86%
3 years
-60.14%
5 years
-71.53%
CVGI price return, excluding dividends.
CVGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.87 | +90.07% |
| 2025 | 1.51 | -35.19% |
| 2024 | 2.33 | -66.76% |
| 2023 | 7.01 | +2.94% |
| 2022 | 6.81 | -15.51% |
| 2021 | 8.06 | -6.82% |
| 2020 | 8.65 | +38.62% |
| 2019 | 6.24 | +0.97% |
| 2018 | 6.18 | -42.19% |
| 2017 | 10.69 | +93.31% |
| 2016 | 5.53 | +100.36% |
| 2015 | 2.76 | -58.74% |
| 2014 | 6.69 | -8.73% |
| 2013 | 7.33 | -16.51% |
| 2012 | 8.78 | -2.88% |
| 2011 | 9.04 | -44.37% |
| 2010 | 16.25 | +171.29% |
| 2009 | 5.99 | +551.09% |
| 2008 | 0.92 | -92.53% |
| 2007 | 12.32 | -43.49% |
| 2006 | 21.80 | +16.08% |
| 2005 | 18.78 | -13.97% |
| 2004* | 21.83 | +64.75% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CVGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.90 | 2.92 | 2.83 | 2.87 | -0.35% | |
| 2.84 | 2.88 | 2.78 | 2.88 | +0.35% | |
| 2.93 | 2.94 | 2.80 | 2.87 | -2.71% | |
| 3.01 | 3.10 | 2.94 | 2.95 | -1.67% | |
| 2.93 | 3.04 | 2.92 | 3.00 | +1.35% | |
| 3.02 | 3.04 | 2.93 | 2.96 | -0.67% | |
| 2.93 | 3.02 | 2.92 | 2.98 | +1.71% | |
| 2.96 | 2.99 | 2.86 | 2.93 | -1.01% | |
| 2.97 | 3.02 | 2.95 | 2.96 | 0.00% | |
| 2.94 | 3.04 | 2.94 | 2.96 | -0.67% | |
| 3.03 | 3.04 | 2.95 | 2.98 | -1.00% | |
| 3.03 | 3.04 | 2.95 | 3.01 | -0.66% | |
| 3.03 | 3.10 | 2.95 | 3.03 | 0.00% | |
| 3.00 | 3.06 | 2.96 | 3.03 | +1.34% | |
| 2.97 | 3.04 | 2.92 | 2.99 | +2.05% | |
| 2.96 | 2.98 | 2.91 | 2.93 | -1.35% | |
| 3.10 | 3.15 | 2.97 | 2.97 | -2.94% | |
| 2.98 | 3.11 | 2.98 | 3.06 | +3.03% | |
| 3.13 | 3.13 | 2.95 | 2.97 | -5.11% | |
| 3.13 | 3.19 | 3.10 | 3.13 | -1.26% | |
| 3.13 | 3.20 | 3.13 | 3.17 | +2.59% | |
| 3.01 | 3.11 | 3.00 | 3.09 | +1.64% | |
| 3.18 | 3.21 | 3.00 | 3.04 | -4.10% | |
| 3.25 | 3.31 | 3.17 | 3.17 | -2.16% | |
| 3.10 | 3.27 | 3.08 | 3.24 | +4.52% | |
| 3.15 | 3.18 | 3.07 | 3.10 | -0.96% | |
| 3.12 | 3.20 | 3.10 | 3.13 | +1.29% | |
| 3.07 | 3.16 | 3.05 | 3.09 | -0.32% | |
| 3.11 | 3.16 | 3.04 | 3.10 | -0.64% | |
| 3.16 | 3.20 | 3.10 | 3.12 | -1.89% | |
| 3.07 | 3.18 | 3.00 | 3.18 | +3.92% | |
| 3.09 | 3.11 | 3.02 | 3.06 | -0.97% | |
| 3.08 | 3.12 | 3.02 | 3.09 | +0.98% | |
| 3.20 | 3.20 | 3.06 | 3.06 | -4.67% | |
| 3.15 | 3.23 | 3.06 | 3.21 | +2.88% | |
| 3.11 | 3.14 | 3.07 | 3.12 | 0.00% | |
| 3.30 | 3.32 | 3.10 | 3.12 | -4.88% | |
| 3.36 | 3.36 | 3.20 | 3.28 | -3.24% | |
| 3.26 | 3.44 | 3.21 | 3.39 | +3.99% | |
| 3.20 | 3.30 | 3.14 | 3.26 | +1.87% | |
| 3.20 | 3.25 | 3.13 | 3.20 | +1.59% | |
| 3.30 | 3.32 | 3.13 | 3.15 | -5.12% | |
| 3.35 | 3.39 | 3.07 | 3.32 | +0.30% | |
| 3.75 | 3.75 | 3.30 | 3.31 | -8.82% | |
| 3.70 | 3.74 | 3.61 | 3.63 | -0.27% | |
| 3.76 | 3.87 | 3.62 | 3.64 | -4.21% | |
| 3.92 | 3.99 | 3.67 | 3.80 | -2.31% | |
| 4.80 | 4.88 | 3.83 | 3.89 | -15.25% | |
| 4.56 | 4.67 | 4.42 | 4.59 | +1.32% | |
| 4.38 | 4.63 | 4.28 | 4.53 | +4.38% | |
| 4.38 | 4.49 | 4.30 | 4.34 | 0.00% | |
| 4.49 | 4.52 | 4.28 | 4.34 | -3.13% | |
| 4.52 | 4.58 | 4.31 | 4.48 | -1.32% | |
| 4.67 | 4.81 | 4.42 | 4.54 | -1.73% | |
| 4.66 | 4.75 | 4.55 | 4.62 | -0.65% | |
| 4.73 | 4.77 | 4.47 | 4.65 | -2.52% | |
| 4.82 | 4.93 | 4.67 | 4.77 | -2.25% | |
| 4.47 | 4.90 | 4.46 | 4.88 | +9.42% | |
| 4.59 | 4.69 | 4.44 | 4.46 | -1.55% | |
| 4.59 | 4.71 | 4.42 | 4.53 | -3.41% | |
| 4.74 | 4.74 | 4.57 | 4.69 | -2.09% | |
| 4.93 | 4.93 | 4.72 | 4.79 | -0.42% | |
| 4.99 | 5.13 | 4.75 | 4.81 | -2.04% | |
| 4.83 | 5.04 | 4.75 | 4.91 | +1.03% | |
| 5.08 | 5.14 | 4.85 | 4.86 | -3.95% | |
| 4.92 | 5.18 | 4.87 | 5.06 | +4.12% | |
| 4.81 | 4.94 | 4.71 | 4.86 | -0.41% | |
| 4.69 | 4.89 | 4.60 | 4.88 | +6.32% | |
| 4.60 | 4.74 | 4.26 | 4.59 | +4.32% | |
| 4.86 | 5.23 | 4.39 | 4.40 | -9.28% | |
| 4.63 | 4.91 | 4.48 | 4.85 | +4.98% | |
| 4.66 | 4.75 | 4.54 | 4.62 | 0.00% | |
| 4.51 | 4.76 | 4.29 | 4.62 | +2.44% | |
| 4.71 | 4.94 | 4.50 | 4.51 | -4.85% | |
| 4.63 | 4.84 | 4.63 | 4.74 | +2.82% | |
| 4.72 | 4.74 | 4.37 | 4.61 | -2.54% | |
| 4.62 | 4.82 | 4.55 | 4.73 | -0.42% | |
| 4.80 | 4.91 | 4.65 | 4.75 | -1.86% | |
| 5.26 | 5.28 | 4.72 | 4.84 | -8.51% | |
| 5.17 | 5.48 | 5.13 | 5.29 | +2.12% | |
| 5.17 | 5.36 | 5.14 | 5.18 | +0.39% | |
| 5.43 | 5.64 | 5.07 | 5.16 | -4.44% | |
| 5.22 | 5.49 | 5.12 | 5.40 | +6.51% | |
| 5.04 | 5.13 | 4.85 | 5.07 | +2.63% | |
| 5.03 | 5.08 | 4.87 | 4.94 | -4.26% | |
| 5.07 | 5.38 | 4.85 | 5.16 | +1.57% | |
| 4.88 | 5.11 | 4.83 | 5.08 | +6.72% | |
| 5.41 | 5.42 | 4.69 | 4.76 | -13.77% | |
| 5.75 | 5.83 | 5.51 | 5.52 | -4.50% | |
| 5.50 | 5.88 | 5.40 | 5.78 | +4.33% | |
| 5.14 | 5.60 | 5.05 | 5.54 | +7.99% | |
| 5.09 | 5.18 | 5.03 | 5.13 | -0.39% | |
| 5.24 | 5.28 | 5.05 | 5.15 | -1.90% | |
| 5.28 | 5.37 | 5.19 | 5.25 | -0.76% | |
| 5.19 | 5.46 | 5.18 | 5.29 | +1.93% | |
| 5.06 | 5.32 | 5.05 | 5.19 | +4.43% | |
| 4.83 | 5.05 | 4.74 | 4.97 | +3.33% | |
| 4.77 | 4.82 | 4.64 | 4.81 | +0.84% | |
| 4.86 | 4.91 | 4.64 | 4.77 | -0.83% | |
| 5.11 | 5.11 | 4.77 | 4.81 | -4.56% | |
| 5.14 | 5.27 | 4.96 | 5.04 | -1.56% | |
| 5.40 | 5.40 | 5.04 | 5.12 | -7.25% | |
| 5.34 | 5.79 | 5.33 | 5.52 | +3.95% | |
| 5.40 | 5.57 | 5.25 | 5.31 | -1.67% | |
| 5.20 | 5.48 | 5.00 | 5.40 | +3.65% | |
| 5.12 | 5.33 | 4.89 | 5.21 | +2.16% | |
| 5.40 | 5.40 | 4.86 | 5.10 | -3.04% | |
| 5.20 | 5.50 | 4.95 | 5.26 | +1.15% | |
| 4.49 | 5.40 | 4.46 | 5.20 | +23.22% | |
| 4.38 | 4.50 | 4.01 | 4.22 | -0.94% | |
| 4.15 | 4.38 | 4.15 | 4.26 | +2.65% | |
| 4.18 | 4.34 | 4.15 | 4.15 | -0.72% | |
| 4.01 | 4.20 | 4.00 | 4.18 | +5.29% | |
| 4.26 | 4.28 | 3.79 | 3.97 | -7.03% | |
| 4.23 | 4.30 | 4.07 | 4.27 | -0.70% | |
| 4.29 | 4.50 | 4.26 | 4.30 | +1.18% | |
| 4.33 | 4.33 | 4.06 | 4.25 | -1.16% | |
| 4.32 | 4.43 | 4.19 | 4.30 | 0.00% | |
| 4.25 | 4.40 | 4.10 | 4.30 | +2.87% | |
| 4.14 | 4.36 | 4.12 | 4.18 | +1.21% | |
| 4.00 | 4.25 | 3.90 | 4.13 | +2.48% | |
| 4.08 | 4.23 | 4.00 | 4.03 | +0.50% | |
| 3.94 | 4.01 | 3.67 | 4.01 | +1.78% | |
| 4.03 | 4.13 | 3.85 | 3.94 | -3.67% | |
| 4.20 | 4.20 | 3.92 | 4.09 | -2.62% | |
| 3.92 | 4.28 | 3.84 | 4.20 | +7.14% | |
| 4.05 | 4.28 | 3.89 | 3.92 | -1.75% | |
| 3.73 | 4.04 | 3.73 | 3.99 | +6.97% | |
| 4.39 | 4.40 | 3.72 | 3.73 | -9.90% | |
| 4.25 | 4.39 | 3.99 | 4.14 | -3.04% | |
| 3.64 | 4.35 | 3.58 | 4.27 | +19.94% | |
| 3.25 | 3.57 | 3.22 | 3.56 | +1.14% | |
| 3.42 | 3.65 | 3.40 | 3.52 | +3.23% | |
| 3.22 | 3.47 | 3.22 | 3.41 | +6.90% | |
| 3.51 | 3.57 | 3.17 | 3.19 | -9.12% | |
| 3.58 | 3.65 | 3.43 | 3.51 | -3.31% | |
| 3.71 | 3.92 | 3.54 | 3.63 | -3.71% | |
| 3.67 | 3.79 | 3.45 | 3.77 | +1.62% | |
| 3.65 | 3.80 | 3.59 | 3.71 | +1.09% | |
| 3.59 | 3.73 | 3.33 | 3.67 | +2.23% | |
| 3.57 | 3.64 | 3.39 | 3.59 | +0.56% | |
| 3.29 | 3.59 | 3.17 | 3.57 | +6.25% | |
| 3.35 | 3.59 | 3.21 | 3.36 | +0.30% | |
| 3.52 | 3.53 | 3.05 | 3.35 | -7.46% | |
| 2.92 | 3.64 | 2.92 | 3.62 | +24.83% | |
| 2.33 | 2.94 | 2.25 | 2.90 | +24.46% | |
| 2.04 | 2.34 | 1.98 | 2.33 | +14.78% | |
| 1.98 | 2.89 | 1.97 | 2.03 | +25.31% | |
| 1.69 | 1.73 | 1.60 | 1.62 | -2.99% | |
| 1.50 | 1.69 | 1.41 | 1.67 | +9.15% | |
| 1.54 | 1.54 | 1.46 | 1.53 | -2.55% | |
| 1.73 | 1.73 | 1.44 | 1.57 | -10.29% | |
| 1.69 | 1.75 | 1.66 | 1.75 | +6.06% | |
| 1.73 | 1.75 | 1.64 | 1.65 | -8.33% | |
| 1.65 | 1.82 | 1.65 | 1.80 | +5.26% | |
| 1.72 | 1.72 | 1.66 | 1.71 | -1.16% | |
| 1.67 | 1.76 | 1.66 | 1.73 | +3.59% | |
| 1.70 | 1.71 | 1.67 | 1.67 | -1.18% | |
| 1.70 | 1.72 | 1.63 | 1.69 | +0.60% | |
| 1.72 | 1.72 | 1.63 | 1.68 | -2.89% | |
| 1.75 | 1.76 | 1.69 | 1.73 | -0.57% | |
| 1.70 | 1.78 | 1.66 | 1.74 | +2.35% | |
| 1.70 | 1.77 | 1.70 | 1.70 | -0.58% | |
| 1.65 | 1.78 | 1.64 | 1.71 | +2.40% | |
| 1.60 | 1.72 | 1.57 | 1.67 | +4.37% | |
| 1.69 | 1.76 | 1.57 | 1.60 | -5.33% | |
| 1.75 | 1.75 | 1.68 | 1.69 | -1.74% | |
| 1.75 | 1.81 | 1.72 | 1.72 | -1.71% | |
| 1.64 | 1.78 | 1.64 | 1.75 | +7.36% | |
| 1.50 | 1.66 | 1.50 | 1.63 | +10.14% | |
| 1.60 | 1.61 | 1.47 | 1.48 | -8.07% | |
| 1.51 | 1.62 | 1.48 | 1.61 | +10.27% | |
| 1.52 | 1.57 | 1.45 | 1.46 | -3.95% | |
| 1.49 | 1.58 | 1.46 | 1.52 | +1.33% | |
| 1.63 | 1.63 | 1.50 | 1.50 | -7.41% | |
| 1.59 | 1.63 | 1.56 | 1.62 | +1.89% | |
| 1.59 | 1.65 | 1.57 | 1.59 | -0.63% | |
| 1.62 | 1.63 | 1.55 | 1.60 | -1.23% | |
| 1.62 | 1.64 | 1.58 | 1.62 | 0.00% | |
| 1.64 | 1.68 | 1.60 | 1.62 | -0.61% | |
| 1.67 | 1.70 | 1.63 | 1.63 | +0.62% | |
| 1.58 | 1.67 | 1.58 | 1.62 | +3.85% | |
| 1.64 | 1.65 | 1.56 | 1.56 | -8.24% | |
| 1.77 | 1.81 | 1.70 | 1.70 | -2.86% | |
| 1.78 | 1.80 | 1.74 | 1.75 | -0.57% | |
| 1.76 | 1.79 | 1.72 | 1.76 | 0.00% | |
| 1.85 | 1.89 | 1.75 | 1.76 | -4.86% | |
| 1.71 | 1.90 | 1.70 | 1.85 | +8.82% | |
| 1.69 | 1.74 | 1.64 | 1.70 | +1.19% | |
| 1.63 | 1.69 | 1.63 | 1.68 | +4.35% | |
| 1.62 | 1.69 | 1.60 | 1.61 | -0.62% | |
| 1.68 | 1.68 | 1.60 | 1.62 | -2.99% | |
| 1.51 | 1.70 | 1.51 | 1.67 | +10.60% | |
| 1.43 | 1.52 | 1.43 | 1.51 | +4.86% | |
| 1.46 | 1.49 | 1.43 | 1.44 | -2.70% | |
| 1.42 | 1.52 | 1.42 | 1.48 | +3.50% | |
| 1.48 | 1.50 | 1.41 | 1.43 | -4.67% | |
| 1.49 | 1.54 | 1.47 | 1.50 | +1.35% | |
| 1.48 | 1.50 | 1.45 | 1.48 | 0.00% | |
| 1.51 | 1.53 | 1.47 | 1.48 | -1.33% | |
| 1.52 | 1.57 | 1.47 | 1.50 | -1.96% | |
| 1.51 | 1.59 | 1.47 | 1.53 | 0.00% | |
| 1.49 | 1.58 | 1.48 | 1.53 | +2.68% | |
| 1.50 | 1.57 | 1.45 | 1.49 | -3.25% | |
| 1.57 | 1.65 | 1.48 | 1.54 | -1.91% | |
| 1.59 | 1.61 | 1.54 | 1.57 | -1.26% | |
| 1.61 | 1.61 | 1.52 | 1.59 | -2.45% | |
| 1.63 | 1.65 | 1.53 | 1.63 | -1.21% | |
| 1.61 | 1.67 | 1.61 | 1.65 | +0.61% | |
| 1.62 | 1.65 | 1.57 | 1.64 | +1.23% | |
| 1.66 | 1.66 | 1.60 | 1.62 | -2.41% | |
| 1.64 | 1.68 | 1.60 | 1.66 | +1.84% | |
| 1.74 | 1.74 | 1.61 | 1.63 | -5.23% | |
| 1.72 | 1.75 | 1.71 | 1.72 | 0.00% | |
| 1.72 | 1.74 | 1.70 | 1.72 | -0.58% | |
| 1.75 | 1.77 | 1.71 | 1.73 | -2.26% | |
| 1.72 | 1.80 | 1.68 | 1.77 | +2.91% | |
| 1.68 | 1.75 | 1.60 | 1.72 | +2.38% | |
| 1.61 | 1.70 | 1.60 | 1.68 | +3.07% | |
| 1.61 | 1.63 | 1.56 | 1.63 | +1.24% | |
| 1.55 | 1.64 | 1.55 | 1.61 | +3.87% | |
| 1.57 | 1.61 | 1.48 | 1.55 | -1.90% | |
| 1.66 | 1.66 | 1.52 | 1.58 | -5.39% | |
| 1.52 | 1.68 | 1.50 | 1.67 | +10.60% | |
| 1.52 | 1.57 | 1.43 | 1.51 | -1.31% | |
| 1.55 | 1.58 | 1.36 | 1.53 | -1.92% | |
| 1.51 | 1.57 | 1.47 | 1.56 | +4.00% | |
| 1.50 | 1.58 | 1.45 | 1.50 | 0.00% | |
| 1.43 | 1.54 | 1.33 | 1.50 | 0.00% | |
| 1.36 | 1.54 | 1.34 | 1.50 | +11.94% | |
| 1.39 | 1.40 | 1.29 | 1.34 | -2.19% | |
| 1.43 | 1.54 | 1.37 | 1.37 | -7.43% | |
| 1.54 | 1.60 | 1.46 | 1.48 | -2.63% | |
| 1.54 | 1.66 | 1.51 | 1.52 | -4.40% | |
| 1.54 | 1.68 | 1.50 | 1.59 | +4.61% | |
| 1.51 | 1.60 | 1.51 | 1.52 | +0.66% | |
| 1.57 | 1.63 | 1.51 | 1.51 | -4.43% | |
| 1.67 | 1.75 | 1.58 | 1.58 | -4.24% | |
| 1.65 | 1.79 | 1.65 | 1.65 | 0.00% | |
| 1.69 | 1.75 | 1.62 | 1.65 | -2.94% | |
| 1.69 | 1.75 | 1.55 | 1.70 | +3.66% | |
| 1.55 | 1.66 | 1.55 | 1.64 | +5.13% | |
| 1.57 | 1.57 | 1.51 | 1.56 | -1.27% | |
| 1.54 | 1.58 | 1.53 | 1.58 | +0.64% | |
| 1.58 | 1.63 | 1.53 | 1.57 | -0.63% | |
| 1.58 | 1.65 | 1.52 | 1.58 | -0.63% | |
| 1.58 | 1.60 | 1.53 | 1.59 | +1.27% | |
| 1.60 | 1.64 | 1.56 | 1.57 | -0.63% | |
| 1.59 | 1.64 | 1.58 | 1.58 | 0.00% | |
| 1.61 | 1.64 | 1.56 | 1.58 | -1.25% | |
| 1.68 | 1.68 | 1.58 | 1.60 | -4.19% | |
| 1.72 | 1.75 | 1.67 | 1.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVGI chart for longer ranges.