Covenant Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.00	45.05	43.61	45.01	45.01	2.72%	485,325
Jun 25, 2026	43.41	44.50	43.27	43.82	43.82	2.34%	120,913
Jun 24, 2026	43.62	43.76	42.31	42.82	42.82	-0.63%	200,745
Jun 23, 2026	43.18	43.71	42.71	43.09	43.09	-0.55%	141,492
Jun 22, 2026	42.97	44.44	42.84	43.33	43.33	1.64%	137,232
Jun 18, 2026	42.95	43.28	42.27	42.63	42.63	0.85%	215,291
Jun 17, 2026	44.02	44.02	42.00	42.27	42.27	-4.34%	193,956
Jun 16, 2026	45.36	45.36	43.42	44.19	44.19	-1.38%	155,048
Jun 15, 2026	45.56	45.71	43.53	44.81	44.81	-1.41%	257,330
Jun 12, 2026	46.58	47.08	45.33	45.45	45.45	-1.88%	186,547
Jun 11, 2026	44.32	46.34	44.32	46.32	46.32	5.80%	169,143
Jun 10, 2026	44.26	45.67	43.09	43.78	43.78	-2.88%	268,223
Jun 9, 2026	45.00	45.76	43.88	45.08	45.08	1.24%	229,270
Jun 8, 2026	43.73	45.07	43.68	44.53	44.53	2.32%	187,891
Jun 5, 2026	43.22	44.20	42.68	43.52	43.52	0.86%	179,003
Jun 4, 2026	42.97	43.62	42.35	43.22	43.15	2.51%	230,058
Jun 3, 2026	41.90	42.89	41.31	42.16	42.09	0.60%	181,503
Jun 2, 2026	41.03	41.96	40.44	41.91	41.84	2.00%	287,066
Jun 1, 2026	39.16	41.22	38.56	41.09	41.02	3.50%	243,058
May 29, 2026	39.35	39.86	39.07	39.70	39.64	0.38%	185,904
May 28, 2026	39.08	40.00	38.37	39.55	39.49	-0.10%	142,937
May 27, 2026	39.27	39.79	38.94	39.59	39.53	1.90%	337,437
May 26, 2026	37.82	39.07	37.63	38.85	38.79	3.85%	212,907
May 22, 2026	37.21	38.00	36.99	37.41	37.35	0.11%	126,408
May 21, 2026	36.42	37.39	35.73	37.37	37.31	1.36%	134,751
May 20, 2026	36.00	36.91	35.91	36.87	36.81	3.36%	165,972
May 19, 2026	34.93	36.45	34.30	35.67	35.61	1.13%	236,093
May 18, 2026	34.25	35.83	34.25	35.27	35.21	2.92%	229,567
May 15, 2026	33.75	35.19	33.49	34.27	34.21	0.47%	233,668
May 14, 2026	32.08	34.25	30.93	34.11	34.05	6.76%	424,050
May 13, 2026	31.68	32.34	31.56	31.95	31.90	0.98%	118,536
May 12, 2026	32.76	32.76	30.86	31.64	31.59	-2.94%	128,584
May 11, 2026	33.32	33.51	32.27	32.60	32.55	-1.95%	112,768
May 8, 2026	33.43	33.43	32.87	33.25	33.20	0.21%	120,115
May 7, 2026	33.06	33.31	32.52	33.18	33.13	1.41%	124,226
May 6, 2026	33.08	33.35	32.68	32.72	32.67	0.40%	186,648
May 5, 2026	31.90	32.60	31.90	32.59	32.54	3.20%	111,549
May 4, 2026	33.19	33.27	31.33	31.58	31.53	-6.24%	347,233
May 1, 2026	34.79	34.81	33.25	33.68	33.63	-3.38%	185,839
Apr 30, 2026	34.75	35.31	34.17	34.86	34.80	0.06%	194,484
Apr 29, 2026	34.76	35.91	34.20	34.84	34.78	-0.43%	189,806
Apr 28, 2026	34.84	35.27	34.55	34.99	34.93	0.11%	198,077
Apr 27, 2026	34.25	35.52	34.25	34.95	34.89	2.58%	221,007
Apr 24, 2026	30.04	34.16	30.04	34.07	34.01	9.23%	367,627
Apr 23, 2026	31.46	31.81	30.86	31.19	31.14	0.61%	227,791
Apr 22, 2026	31.33	31.51	30.60	31.00	30.95	-0.86%	187,598
Apr 21, 2026	31.19	31.45	30.63	31.27	31.22	0.55%	195,566
Apr 20, 2026	30.39	31.36	30.39	31.10	31.05	2.00%	244,136
Apr 17, 2026	29.92	30.50	29.32	30.49	30.44	4.42%	241,688
Apr 16, 2026	28.11	29.32	27.98	29.20	29.15	3.29%	177,353
Apr 15, 2026	28.22	28.42	27.71	28.27	28.22	-0.81%	144,920
Apr 14, 2026	28.90	29.05	28.42	28.50	28.45	-1.14%	95,851
Apr 13, 2026	28.21	28.85	27.71	28.83	28.78	1.37%	92,278
Apr 10, 2026	28.92	29.00	28.39	28.44	28.39	-1.63%	66,473
Apr 9, 2026	28.70	29.16	28.61	28.91	28.86	0.31%	119,821
Apr 8, 2026	28.96	29.38	28.24	28.82	28.77	4.16%	250,383
Apr 7, 2026	27.96	28.12	27.32	27.67	27.63	-1.07%	167,552
Apr 6, 2026	27.87	28.16	27.49	27.97	27.92	-0.64%	110,065
Apr 2, 2026	27.17	28.53	26.96	28.15	28.10	1.77%	109,675
Apr 1, 2026	27.42	28.13	27.40	27.66	27.62	1.88%	82,349
Mar 31, 2026	27.15	27.96	26.71	27.15	27.11	1.27%	145,828
Mar 30, 2026	26.75	27.06	26.45	26.81	26.77	0.87%	96,815
Mar 27, 2026	26.71	26.90	26.08	26.58	26.54	-1.99%	104,101
Mar 26, 2026	27.11	27.64	26.86	27.12	27.08	-0.84%	127,475
Mar 25, 2026	27.12	27.39	26.63	27.35	27.31	2.78%	122,065
Mar 24, 2026	25.86	27.01	25.84	26.61	26.57	1.29%	163,397
Mar 23, 2026	26.14	27.28	26.04	26.27	26.23	3.83%	116,854
Mar 20, 2026	25.53	25.53	24.74	25.30	25.26	0.28%	188,519
Mar 19, 2026	25.01	25.56	24.74	25.23	25.19	-0.20%	129,175
Mar 18, 2026	25.07	25.53	24.55	25.28	25.24	0.52%	174,570
Mar 17, 2026	25.39	25.85	24.84	25.15	25.11	0.68%	92,726
Mar 16, 2026	25.14	25.36	24.63	24.98	24.94	1.13%	133,706
Mar 13, 2026	25.04	25.32	24.54	24.70	24.66	0.28%	165,474
Mar 12, 2026	25.18	25.76	24.42	24.63	24.59	-4.50%	191,861
Mar 11, 2026	26.53	26.53	25.48	25.79	25.75	-2.31%	150,665
Mar 10, 2026	26.48	27.22	26.38	26.40	26.36	-1.09%	126,226
Mar 9, 2026	25.71	26.81	25.10	26.69	26.65	1.44%	187,755
Mar 6, 2026	28.00	28.00	26.17	26.31	26.27	-8.55%	210,215
Mar 5, 2026	29.83	30.26	28.74	28.84	28.72	-4.19%	88,776
Mar 4, 2026	29.93	30.43	29.84	30.10	29.98	2.07%	110,955
Mar 3, 2026	28.86	29.75	28.52	29.49	29.37	-0.74%	78,500
Mar 2, 2026	28.92	29.96	28.73	29.71	29.59	0.92%	115,652
Feb 27, 2026	28.92	29.63	28.74	29.44	29.32	0.10%	102,359
Feb 26, 2026	28.58	29.92	28.47	29.41	29.29	4.48%	105,570
Feb 25, 2026	28.49	28.56	27.84	28.15	28.04	-0.04%	85,207
Feb 24, 2026	28.15	28.74	27.97	28.16	28.05	0.39%	90,234
Feb 23, 2026	29.28	29.31	27.78	28.05	27.94	-4.95%	154,701
Feb 20, 2026	29.41	30.38	28.73	29.51	29.39	0.37%	183,176
Feb 19, 2026	29.49	29.86	29.24	29.40	29.28	-0.78%	206,374
Feb 18, 2026	29.28	29.99	29.02	29.63	29.51	0.30%	295,191
Feb 17, 2026	28.81	29.99	28.80	29.54	29.42	3.40%	312,185
Feb 13, 2026	28.03	28.76	27.58	28.57	28.45	1.75%	161,700
Feb 12, 2026	29.30	29.41	26.45	28.08	27.97	-4.03%	306,187
Feb 11, 2026	29.41	30.19	28.85	29.26	29.14	0.07%	150,683
Feb 10, 2026	28.38	29.74	28.32	29.24	29.12	2.24%	242,053
Feb 9, 2026	29.00	29.00	28.37	28.60	28.48	-1.75%	195,269
Feb 6, 2026	28.81	29.35	28.75	29.11	28.99	1.04%	152,920
Feb 5, 2026	28.35	29.18	28.20	28.81	28.69	0.84%	148,741
Feb 4, 2026	27.98	28.71	27.70	28.57	28.45	2.84%	197,870
Feb 3, 2026	26.98	27.81	26.98	27.78	27.67	2.55%	191,117