CVGI(CVGI)
CVGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $4.80 | $4.88 | $3.83 | $3.89 | 1.14M |
| 8/3/2026 | $4.56 | $4.67 | $4.42 | $4.59 | 635,906 |
| 7/31/2026 | $4.38 | $4.63 | $4.28 | $4.53 | 534,407 |
| 7/30/2026 | $4.38 | $4.49 | $4.30 | $4.34 | 370,248 |
| 7/29/2026 | $4.49 | $4.51 | $4.28 | $4.34 | 341,433 |
| 7/28/2026 | $4.52 | $4.58 | $4.31 | $4.48 | 341,800 |
| 7/27/2026 | $4.67 | $4.81 | $4.42 | $4.54 | 218,100 |
| 7/24/2026 | $4.66 | $4.75 | $4.55 | $4.62 | 291,100 |
| 7/23/2026 | $4.73 | $4.77 | $4.47 | $4.65 | 324,446 |
| 7/22/2026 | $4.82 | $4.93 | $4.67 | $4.77 | 232,200 |
| 7/21/2026 | $4.47 | $4.90 | $4.46 | $4.88 | 530,850 |
| 7/20/2026 | $4.59 | $4.69 | $4.44 | $4.46 | 304,100 |
| 7/17/2026 | $4.59 | $4.71 | $4.42 | $4.53 | 302,800 |
| 7/16/2026 | $4.74 | $4.74 | $4.57 | $4.69 | 184,448 |
| 7/15/2026 | $4.93 | $4.93 | $4.72 | $4.79 | 248,233 |
| 7/14/2026 | $4.99 | $5.13 | $4.75 | $4.81 | 276,000 |
| 7/13/2026 | $4.83 | $5.04 | $4.75 | $4.91 | 362,943 |
| 7/10/2026 | $5.08 | $5.14 | $4.85 | $4.86 | 234,900 |
| 7/9/2026 | $4.92 | $5.18 | $4.87 | $5.06 | 320,545 |
| 7/8/2026 | $4.81 | $4.93 | $4.71 | $4.86 | 415,752 |
| 7/7/2026 | $4.69 | $4.89 | $4.60 | $4.88 | 431,905 |
| 7/6/2026 | $4.60 | $4.74 | $4.26 | $4.59 | 374,400 |
| 7/2/2026 | $4.86 | $5.23 | $4.39 | $4.40 | 529,603 |
| 7/1/2026 | $4.63 | $4.91 | $4.48 | $4.85 | 430,900 |
| 6/30/2026 | $4.66 | $4.75 | $4.54 | $4.62 | 568,046 |
| 6/29/2026 | $4.51 | $4.76 | $4.29 | $4.62 | 814,212 |
| 6/26/2026 | $4.71 | $4.94 | $4.50 | $4.51 | 5.40M |
| 6/25/2026 | $4.63 | $4.84 | $4.63 | $4.74 | 443,169 |
| 6/24/2026 | $4.72 | $4.74 | $4.37 | $4.61 | 433,262 |
| 6/23/2026 | $4.62 | $4.82 | $4.55 | $4.73 | 410,800 |
| 6/22/2026 | $4.80 | $4.91 | $4.65 | $4.75 | 398,807 |
| 6/18/2026 | $5.26 | $5.28 | $4.72 | $4.84 | 673,429 |
| 6/17/2026 | $5.17 | $5.48 | $5.13 | $5.29 | 413,649 |
| 6/16/2026 | $5.17 | $5.36 | $5.14 | $5.18 | 259,136 |
| 6/15/2026 | $5.43 | $5.64 | $5.07 | $5.16 | 312,817 |
| 6/12/2026 | $5.22 | $5.49 | $5.12 | $5.40 | 354,772 |
| 6/11/2026 | $5.04 | $5.13 | $4.85 | $5.07 | 512,204 |
| 6/10/2026 | $5.03 | $5.08 | $4.87 | $4.94 | 263,800 |
| 6/9/2026 | $5.07 | $5.38 | $4.85 | $5.16 | 435,430 |
| 6/8/2026 | $4.88 | $5.11 | $4.83 | $5.08 | 336,500 |
| 6/5/2026 | $5.41 | $5.42 | $4.69 | $4.76 | 496,701 |
| 6/4/2026 | $5.75 | $5.83 | $5.51 | $5.52 | 348,600 |
| 6/3/2026 | $5.50 | $5.88 | $5.40 | $5.78 | 634,302 |
| 6/2/2026 | $5.14 | $5.60 | $5.05 | $5.54 | 682,111 |
| 6/1/2026 | $5.09 | $5.18 | $5.03 | $5.13 | 326,600 |
| 5/29/2026 | $5.24 | $5.28 | $5.05 | $5.15 | 261,677 |
| 5/28/2026 | $5.28 | $5.37 | $5.19 | $5.25 | 259,500 |
| 5/27/2026 | $5.19 | $5.46 | $5.18 | $5.29 | 493,842 |
| 5/26/2026 | $5.06 | $5.32 | $5.05 | $5.19 | 649,600 |
| 5/22/2026 | $4.83 | $5.05 | $4.74 | $4.97 | 218,820 |
| 5/21/2026 | $4.77 | $4.82 | $4.64 | $4.81 | 250,153 |
| 5/20/2026 | $4.86 | $4.91 | $4.64 | $4.77 | 214,118 |
| 5/19/2026 | $5.11 | $5.11 | $4.77 | $4.81 | 336,343 |
| 5/18/2026 | $5.14 | $5.27 | $4.96 | $5.04 | 382,200 |
| 5/15/2026 | $5.40 | $5.40 | $5.04 | $5.12 | 338,234 |
| 5/14/2026 | $5.34 | $5.79 | $5.33 | $5.52 | 594,334 |
| 5/13/2026 | $5.40 | $5.57 | $5.25 | $5.31 | 445,904 |
| 5/12/2026 | $5.20 | $5.48 | $5.00 | $5.40 | 1.62M |
| 5/11/2026 | $5.12 | $5.33 | $4.89 | $5.21 | 853,600 |
| 5/8/2026 | $5.40 | $5.40 | $4.86 | $5.10 | 582,100 |
| 5/7/2026 | $5.20 | $5.50 | $4.95 | $5.26 | 1.02M |