Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
26.69
+0.38 (1.44%)
At close: Mar 9, 2026, 4:00 PM EDT
26.69
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.71 | 26.81 | 25.10 | 26.69 | 26.69 | 1.44% | 187,755 |
| Mar 6, 2026 | 28.00 | 28.00 | 26.17 | 26.31 | 26.31 | -8.77% | 210,215 |
| Mar 5, 2026 | 29.83 | 30.26 | 28.74 | 28.84 | 28.77 | -4.19% | 88,776 |
| Mar 4, 2026 | 29.93 | 30.43 | 29.84 | 30.10 | 30.03 | 2.07% | 110,955 |
| Mar 3, 2026 | 28.86 | 29.75 | 28.52 | 29.49 | 29.42 | -0.74% | 78,500 |
| Mar 2, 2026 | 28.92 | 29.96 | 28.73 | 29.71 | 29.64 | 0.92% | 115,652 |
| Feb 27, 2026 | 28.92 | 29.63 | 28.74 | 29.44 | 29.37 | 0.10% | 102,359 |
| Feb 26, 2026 | 28.58 | 29.92 | 28.47 | 29.41 | 29.34 | 4.48% | 105,570 |
| Feb 25, 2026 | 28.49 | 28.56 | 27.84 | 28.15 | 28.08 | -0.04% | 85,207 |
| Feb 24, 2026 | 28.15 | 28.74 | 27.97 | 28.16 | 28.09 | 0.39% | 90,234 |
| Feb 23, 2026 | 29.28 | 29.31 | 27.78 | 28.05 | 27.98 | -4.95% | 154,701 |
| Feb 20, 2026 | 29.41 | 30.38 | 28.73 | 29.51 | 29.44 | 0.37% | 183,176 |
| Feb 19, 2026 | 29.49 | 29.86 | 29.24 | 29.40 | 29.33 | -0.78% | 206,374 |
| Feb 18, 2026 | 29.28 | 29.99 | 29.02 | 29.63 | 29.56 | 0.30% | 295,191 |
| Feb 17, 2026 | 28.81 | 29.99 | 28.80 | 29.54 | 29.47 | 3.40% | 312,185 |
| Feb 13, 2026 | 28.03 | 28.76 | 27.58 | 28.57 | 28.50 | 1.75% | 161,700 |
| Feb 12, 2026 | 29.30 | 29.41 | 26.45 | 28.08 | 28.01 | -4.03% | 306,187 |
| Feb 11, 2026 | 29.41 | 30.19 | 28.85 | 29.26 | 29.19 | 0.07% | 150,683 |
| Feb 10, 2026 | 28.38 | 29.74 | 28.32 | 29.24 | 29.17 | 2.24% | 242,053 |
| Feb 9, 2026 | 29.00 | 29.00 | 28.37 | 28.60 | 28.53 | -1.75% | 195,269 |
| Feb 6, 2026 | 28.81 | 29.35 | 28.75 | 29.11 | 29.04 | 1.04% | 152,920 |
| Feb 5, 2026 | 28.35 | 29.18 | 28.20 | 28.81 | 28.74 | 0.84% | 148,741 |
| Feb 4, 2026 | 27.98 | 28.71 | 27.70 | 28.57 | 28.50 | 2.84% | 197,870 |
| Feb 3, 2026 | 26.98 | 27.81 | 26.98 | 27.78 | 27.71 | 2.55% | 191,117 |
| Feb 2, 2026 | 24.73 | 27.22 | 24.73 | 27.09 | 27.02 | 10.12% | 282,467 |
| Jan 30, 2026 | 24.35 | 25.77 | 23.54 | 24.60 | 24.54 | -4.84% | 357,638 |
| Jan 29, 2026 | 25.61 | 25.95 | 25.12 | 25.85 | 25.79 | 1.77% | 247,395 |
| Jan 28, 2026 | 25.62 | 25.86 | 25.40 | 25.40 | 25.34 | -0.43% | 86,292 |
| Jan 27, 2026 | 26.02 | 26.18 | 25.45 | 25.51 | 25.45 | -1.54% | 91,132 |
| Jan 26, 2026 | 26.66 | 26.66 | 25.89 | 25.91 | 25.85 | -2.56% | 154,552 |
| Jan 23, 2026 | 27.04 | 27.04 | 26.36 | 26.59 | 26.53 | -1.77% | 197,172 |
| Jan 22, 2026 | 26.60 | 27.23 | 26.59 | 27.07 | 27.00 | 1.92% | 202,661 |
| Jan 21, 2026 | 25.67 | 26.74 | 25.67 | 26.56 | 26.50 | 4.57% | 202,316 |
| Jan 20, 2026 | 25.35 | 25.59 | 25.05 | 25.40 | 25.34 | -1.89% | 128,160 |
| Jan 16, 2026 | 25.95 | 26.42 | 25.75 | 25.89 | 25.83 | -0.88% | 104,406 |
| Jan 15, 2026 | 25.80 | 26.35 | 25.41 | 26.12 | 26.06 | 2.07% | 156,183 |
| Jan 14, 2026 | 25.13 | 25.86 | 24.73 | 25.59 | 25.53 | 1.59% | 106,757 |
| Jan 13, 2026 | 25.26 | 25.58 | 25.14 | 25.19 | 25.13 | -0.16% | 91,738 |
| Jan 12, 2026 | 25.05 | 25.79 | 24.88 | 25.23 | 25.17 | 0.08% | 108,722 |
| Jan 9, 2026 | 25.19 | 25.74 | 24.81 | 25.21 | 25.15 | 0.16% | 175,378 |
| Jan 8, 2026 | 24.47 | 25.46 | 24.45 | 25.17 | 25.11 | 1.82% | 128,388 |
| Jan 7, 2026 | 24.88 | 25.24 | 24.57 | 24.72 | 24.66 | 0.24% | 165,986 |
| Jan 6, 2026 | 23.19 | 25.08 | 23.18 | 24.66 | 24.60 | 5.70% | 327,830 |
| Jan 5, 2026 | 22.17 | 23.60 | 22.17 | 23.33 | 23.27 | 4.62% | 240,478 |
| Jan 2, 2026 | 22.05 | 22.47 | 21.74 | 22.30 | 22.25 | 1.18% | 84,499 |
| Dec 31, 2025 | 22.06 | 22.13 | 21.78 | 22.04 | 21.99 | - | 99,315 |
| Dec 30, 2025 | 22.01 | 22.33 | 21.90 | 22.04 | 21.99 | -0.32% | 83,371 |
| Dec 29, 2025 | 22.40 | 22.55 | 21.99 | 22.11 | 22.06 | -1.43% | 91,469 |
| Dec 26, 2025 | 22.64 | 22.66 | 22.27 | 22.43 | 22.38 | -0.88% | 76,143 |
| Dec 24, 2025 | 22.85 | 22.88 | 22.33 | 22.63 | 22.58 | -0.88% | 59,168 |
| Dec 23, 2025 | 22.57 | 23.09 | 22.38 | 22.83 | 22.77 | 0.84% | 122,738 |
| Dec 22, 2025 | 22.69 | 22.93 | 22.34 | 22.64 | 22.59 | 0.09% | 192,158 |
| Dec 19, 2025 | 22.86 | 22.93 | 22.15 | 22.62 | 22.57 | -1.95% | 326,276 |
| Dec 18, 2025 | 22.88 | 23.32 | 22.76 | 23.07 | 23.01 | 2.12% | 126,664 |
| Dec 17, 2025 | 23.13 | 23.43 | 22.52 | 22.59 | 22.54 | -2.92% | 139,400 |
| Dec 16, 2025 | 23.22 | 23.67 | 22.22 | 23.27 | 23.21 | 0.69% | 109,210 |
| Dec 15, 2025 | 23.31 | 23.31 | 22.71 | 23.11 | 23.05 | -0.22% | 94,851 |
| Dec 12, 2025 | 23.51 | 23.65 | 23.04 | 23.16 | 23.10 | -1.32% | 129,733 |
| Dec 11, 2025 | 23.08 | 23.56 | 22.77 | 23.47 | 23.41 | 2.27% | 127,026 |
| Dec 10, 2025 | 21.64 | 23.04 | 21.64 | 22.95 | 22.89 | 6.20% | 281,043 |
| Dec 9, 2025 | 21.46 | 21.98 | 21.46 | 21.61 | 21.56 | 0.28% | 95,658 |
| Dec 8, 2025 | 21.76 | 22.16 | 21.52 | 21.55 | 21.50 | -0.78% | 118,139 |
| Dec 5, 2025 | 21.44 | 21.93 | 21.44 | 21.72 | 21.67 | 0.42% | 161,094 |
| Dec 4, 2025 | 21.84 | 22.17 | 21.60 | 21.63 | 21.51 | -0.32% | 89,240 |
| Dec 3, 2025 | 20.88 | 21.79 | 20.87 | 21.70 | 21.58 | 4.93% | 131,055 |
| Dec 2, 2025 | 20.45 | 20.87 | 20.02 | 20.68 | 20.56 | 1.08% | 127,354 |
| Dec 1, 2025 | 19.76 | 20.71 | 19.73 | 20.46 | 20.34 | 2.61% | 157,298 |
| Nov 28, 2025 | 19.98 | 20.01 | 19.80 | 19.94 | 19.83 | -0.10% | 33,614 |
| Nov 26, 2025 | 19.69 | 20.13 | 19.69 | 19.96 | 19.85 | 1.06% | 75,436 |
| Nov 25, 2025 | 19.31 | 19.92 | 19.30 | 19.75 | 19.64 | 2.33% | 119,497 |
| Nov 24, 2025 | 18.89 | 19.40 | 18.85 | 19.30 | 19.19 | 1.05% | 137,244 |
| Nov 21, 2025 | 18.21 | 19.15 | 18.05 | 19.10 | 18.99 | 5.70% | 129,503 |
| Nov 20, 2025 | 18.40 | 18.66 | 18.00 | 18.07 | 17.97 | -1.20% | 90,095 |
| Nov 19, 2025 | 18.44 | 18.59 | 18.20 | 18.29 | 18.19 | -1.14% | 90,968 |
| Nov 18, 2025 | 18.63 | 18.75 | 18.47 | 18.50 | 18.40 | -0.70% | 175,041 |
| Nov 17, 2025 | 18.99 | 19.09 | 18.59 | 18.63 | 18.52 | -2.56% | 102,710 |
| Nov 14, 2025 | 19.09 | 19.30 | 18.91 | 19.12 | 19.01 | -0.52% | 107,095 |
| Nov 13, 2025 | 19.57 | 19.72 | 19.13 | 19.22 | 19.11 | -2.24% | 105,018 |
| Nov 12, 2025 | 19.56 | 20.02 | 19.43 | 19.66 | 19.55 | 0.51% | 100,057 |
| Nov 11, 2025 | 19.49 | 19.73 | 19.40 | 19.56 | 19.45 | -0.05% | 67,497 |
| Nov 10, 2025 | 19.70 | 19.83 | 19.38 | 19.57 | 19.46 | -0.05% | 106,957 |
| Nov 7, 2025 | 19.39 | 19.67 | 19.08 | 19.58 | 19.47 | 0.88% | 98,959 |
| Nov 6, 2025 | 20.10 | 20.14 | 19.31 | 19.41 | 19.30 | -3.53% | 85,987 |
| Nov 5, 2025 | 20.34 | 20.45 | 19.92 | 20.12 | 20.01 | -0.45% | 107,210 |
| Nov 4, 2025 | 19.87 | 20.58 | 19.87 | 20.21 | 20.10 | - | 106,781 |
| Nov 3, 2025 | 20.25 | 20.55 | 20.00 | 20.21 | 20.10 | 0.20% | 151,865 |
| Oct 31, 2025 | 19.62 | 20.22 | 19.57 | 20.17 | 20.06 | 1.87% | 156,051 |
| Oct 30, 2025 | 19.96 | 20.49 | 19.76 | 19.80 | 19.69 | -1.30% | 132,288 |
| Oct 29, 2025 | 20.22 | 20.79 | 19.89 | 20.06 | 19.95 | -0.69% | 135,199 |
| Oct 28, 2025 | 20.82 | 20.82 | 20.18 | 20.20 | 20.09 | -2.04% | 115,194 |
| Oct 27, 2025 | 20.15 | 20.80 | 20.15 | 20.62 | 20.50 | 2.95% | 158,463 |
| Oct 24, 2025 | 20.09 | 20.12 | 19.52 | 20.03 | 19.92 | 0.35% | 293,016 |
| Oct 23, 2025 | 20.71 | 21.80 | 19.90 | 19.96 | 19.85 | -8.78% | 222,967 |
| Oct 22, 2025 | 21.72 | 21.95 | 21.46 | 21.88 | 21.76 | 0.32% | 133,044 |
| Oct 21, 2025 | 21.58 | 22.04 | 21.58 | 21.81 | 21.69 | 0.65% | 64,875 |
| Oct 20, 2025 | 21.43 | 21.80 | 21.14 | 21.67 | 21.55 | 1.12% | 84,132 |
| Oct 17, 2025 | 21.66 | 21.78 | 21.38 | 21.43 | 21.31 | -1.20% | 60,958 |
| Oct 16, 2025 | 21.35 | 21.83 | 21.06 | 21.69 | 21.57 | 3.38% | 96,519 |
| Oct 15, 2025 | 21.09 | 21.34 | 20.80 | 20.98 | 20.86 | -0.19% | 54,826 |
| Oct 14, 2025 | 20.59 | 21.20 | 20.49 | 21.02 | 20.90 | 1.06% | 57,727 |