CVGI(CVGI)
CVGI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.70 | $4.82 | $4.64 | $4.81 | 231,751 |
| 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 |
| 5/6/2026 | $4.49 | $5.40 | $4.46 | $5.20 | 1.67M |
| 5/5/2026 | $4.38 | $4.50 | $4.01 | $4.22 | 483,900 |
| 5/4/2026 | $4.15 | $4.38 | $4.15 | $4.26 | 784,300 |
| 5/1/2026 | $4.18 | $4.34 | $4.14 | $4.15 | 289,106 |
| 4/30/2026 | $4.01 | $4.20 | $4.00 | $4.18 | 240,500 |
| 4/29/2026 | $4.26 | $4.28 | $3.79 | $3.97 | 432,512 |
| 4/28/2026 | $4.23 | $4.30 | $4.07 | $4.27 | 303,120 |
| 4/27/2026 | $4.29 | $4.50 | $4.26 | $4.30 | 399,704 |
| 4/24/2026 | $4.33 | $4.33 | $4.06 | $4.25 | 282,100 |
| 4/23/2026 | $4.32 | $4.43 | $4.19 | $4.30 | 459,400 |
| 4/22/2026 | $4.25 | $4.40 | $4.10 | $4.30 | 500,400 |
| 4/21/2026 | $4.14 | $4.36 | $4.12 | $4.18 | 498,764 |
| 4/20/2026 | $4.00 | $4.25 | $3.90 | $4.13 | 482,620 |
| 4/17/2026 | $4.08 | $4.23 | $4.00 | $4.03 | 378,910 |
| 4/16/2026 | $3.94 | $4.01 | $3.67 | $4.01 | 437,313 |
| 4/15/2026 | $4.03 | $4.13 | $3.85 | $3.94 | 516,800 |
| 4/14/2026 | $4.20 | $4.20 | $3.92 | $4.09 | 507,208 |
| 4/13/2026 | $3.92 | $4.28 | $3.84 | $4.20 | 336,818 |
| 4/10/2026 | $4.05 | $4.28 | $3.89 | $3.92 | 526,706 |
| 4/9/2026 | $3.73 | $4.04 | $3.73 | $3.99 | 378,061 |
| 4/8/2026 | $4.39 | $4.40 | $3.72 | $3.73 | 780,423 |
| 4/7/2026 | $4.25 | $4.39 | $3.99 | $4.14 | 705,821 |
| 4/6/2026 | $3.64 | $4.35 | $3.58 | $4.27 | 1.11M |
| 4/2/2026 | $3.25 | $3.57 | $3.22 | $3.56 | 348,740 |
| 4/1/2026 | $3.42 | $3.65 | $3.40 | $3.52 | 374,700 |
| 3/31/2026 | $3.22 | $3.47 | $3.22 | $3.41 | 396,054 |
| 3/30/2026 | $3.51 | $3.57 | $3.17 | $3.19 | 666,619 |
| 3/27/2026 | $3.58 | $3.65 | $3.43 | $3.51 | 211,649 |
| 3/26/2026 | $3.71 | $3.92 | $3.54 | $3.63 | 534,051 |
| 3/25/2026 | $3.67 | $3.79 | $3.45 | $3.77 | 372,579 |
| 3/24/2026 | $3.65 | $3.80 | $3.59 | $3.71 | 545,432 |
| 3/23/2026 | $3.59 | $3.73 | $3.33 | $3.67 | 705,702 |
| 3/20/2026 | $3.57 | $3.64 | $3.39 | $3.59 | 762,700 |
| 3/19/2026 | $3.29 | $3.59 | $3.17 | $3.57 | 467,502 |
| 3/18/2026 | $3.35 | $3.59 | $3.21 | $3.36 | 1.00M |
| 3/17/2026 | $3.52 | $3.53 | $3.05 | $3.35 | 1.17M |
| 3/16/2026 | $2.92 | $3.64 | $2.92 | $3.62 | 2.42M |
| 3/13/2026 | $2.33 | $2.94 | $2.25 | $2.90 | 2.10M |
| 3/12/2026 | $2.04 | $2.34 | $1.98 | $2.33 | 2.35M |
| 3/11/2026 | $1.98 | $2.89 | $1.97 | $2.03 | 46.30M |
| 3/10/2026 | $1.69 | $1.73 | $1.60 | $1.62 | 2.33M |
| 3/9/2026 | $1.50 | $1.69 | $1.41 | $1.67 | 153,009 |
| 3/6/2026 | $1.54 | $1.54 | $1.46 | $1.53 | 131,806 |
| 3/5/2026 | $1.73 | $1.73 | $1.44 | $1.57 | 370,825 |
| 3/4/2026 | $1.69 | $1.75 | $1.66 | $1.75 | 95,000 |
| 3/3/2026 | $1.73 | $1.75 | $1.64 | $1.65 | 78,439 |
| 3/2/2026 | $1.65 | $1.82 | $1.65 | $1.80 | 147,000 |
| 2/27/2026 | $1.72 | $1.72 | $1.66 | $1.71 | 60,913 |
| 2/26/2026 | $1.67 | $1.76 | $1.66 | $1.73 | 45,500 |
| 2/25/2026 | $1.70 | $1.71 | $1.67 | $1.67 | 47,835 |
| 2/24/2026 | $1.70 | $1.72 | $1.63 | $1.69 | 125,617 |
| 2/23/2026 | $1.72 | $1.72 | $1.63 | $1.68 | 148,405 |