Skip to main content
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
34.99
+0.04 (0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202634.8435.2734.5534.9934.990.11%198,067
Apr 27, 202634.2535.5234.2534.9534.952.58%220,807
Apr 24, 202630.0434.1630.0434.0734.079.23%367,568
Apr 23, 202631.4631.8130.8631.1931.190.61%226,781
Apr 22, 202631.3331.5130.6031.0031.00-0.86%187,598
Apr 21, 202631.1931.4530.6331.2731.270.55%195,545
Apr 20, 202630.3931.3630.3931.1031.102.00%244,136
Apr 17, 202629.9230.5029.3230.4930.494.42%241,160
Apr 16, 202628.1129.3227.9829.2029.203.29%177,349
Apr 15, 202628.2228.4227.7128.2728.27-0.81%144,821
Apr 14, 202628.9029.0528.4228.5028.50-1.14%95,851
Apr 13, 202628.2128.8527.7128.8328.831.37%92,145
Apr 10, 202628.9229.0028.3928.4428.44-1.63%66,473
Apr 9, 202628.7029.1628.6128.9128.910.31%119,821
Apr 8, 202628.9629.3828.2428.8228.824.16%250,183
Apr 7, 202627.9628.1227.3227.6727.67-1.07%167,279
Apr 6, 202627.8728.1627.4927.9727.97-0.64%110,050
Apr 2, 202627.1728.5326.9628.1528.151.77%109,675
Apr 1, 202627.4228.1327.4027.6627.661.88%82,349
Mar 31, 202627.1527.9626.7127.1527.151.27%145,828
Mar 30, 202626.7527.0626.4526.8126.810.87%96,815
Mar 27, 202626.7126.9026.0826.5826.58-1.99%103,022
Mar 26, 202627.1127.6426.8627.1227.12-0.84%127,475
Mar 25, 202627.1227.3926.6327.3527.352.78%122,065
Mar 24, 202625.8627.0125.8426.6126.611.29%163,396
Mar 23, 202626.1427.2826.0426.2726.273.83%116,792
Mar 20, 202625.5325.5324.7425.3025.300.28%179,661
Mar 19, 202625.0125.5624.7425.2325.23-0.20%129,175
Mar 18, 202625.0725.5324.5525.2825.280.52%174,570
Mar 17, 202625.3925.8524.8425.1525.150.68%92,726
Mar 16, 202625.1425.3624.6324.9824.981.13%133,706
Mar 13, 202625.0425.3224.5424.7024.700.28%165,474
Mar 12, 202625.1825.7624.4224.6324.63-4.50%191,861
Mar 11, 202626.5326.5325.4825.7925.79-2.31%150,465
Mar 10, 202626.4827.2226.3826.4026.40-1.09%126,226
Mar 9, 202625.7126.8125.1026.6926.691.44%187,755
Mar 6, 202628.0028.0026.1726.3126.31-8.77%210,215
Mar 5, 202629.8330.2628.7428.8428.77-4.19%88,776
Mar 4, 202629.9330.4329.8430.1030.032.07%110,955
Mar 3, 202628.8629.7528.5229.4929.42-0.74%78,500
Mar 2, 202628.9229.9628.7329.7129.640.92%115,652
Feb 27, 202628.9229.6328.7429.4429.370.10%102,359
Feb 26, 202628.5829.9228.4729.4129.344.48%105,570
Feb 25, 202628.4928.5627.8428.1528.08-0.04%85,207
Feb 24, 202628.1528.7427.9728.1628.090.39%90,234
Feb 23, 202629.2829.3127.7828.0527.98-4.95%154,701
Feb 20, 202629.4130.3828.7329.5129.440.37%183,176
Feb 19, 202629.4929.8629.2429.4029.33-0.78%206,374
Feb 18, 202629.2829.9929.0229.6329.560.30%295,191
Feb 17, 202628.8129.9928.8029.5429.473.40%312,185
Feb 13, 202628.0328.7627.5828.5728.501.75%161,700
Feb 12, 202629.3029.4126.4528.0828.01-4.03%306,187
Feb 11, 202629.4130.1928.8529.2629.190.07%150,683
Feb 10, 202628.3829.7428.3229.2429.172.24%242,053
Feb 9, 202629.0029.0028.3728.6028.53-1.75%195,269
Feb 6, 202628.8129.3528.7529.1129.041.04%152,920
Feb 5, 202628.3529.1828.2028.8128.740.84%148,741
Feb 4, 202627.9828.7127.7028.5728.502.84%197,870
Feb 3, 202626.9827.8126.9827.7827.712.55%191,117
Feb 2, 202624.7327.2224.7327.0927.0210.12%282,467
Jan 30, 202624.3525.7723.5424.6024.54-4.84%357,638
Jan 29, 202625.6125.9525.1225.8525.791.77%247,395
Jan 28, 202625.6225.8625.4025.4025.34-0.43%86,292
Jan 27, 202626.0226.1825.4525.5125.45-1.54%91,132
Jan 26, 202626.6626.6625.8925.9125.85-2.56%154,552
Jan 23, 202627.0427.0426.3626.5926.53-1.77%197,172
Jan 22, 202626.6027.2326.5927.0727.001.92%202,661
Jan 21, 202625.6726.7425.6726.5626.504.57%202,316
Jan 20, 202625.3525.5925.0525.4025.34-1.89%128,160
Jan 16, 202625.9526.4225.7525.8925.83-0.88%104,406
Jan 15, 202625.8026.3525.4126.1226.062.07%156,183
Jan 14, 202625.1325.8624.7325.5925.531.59%106,757
Jan 13, 202625.2625.5825.1425.1925.13-0.16%91,738
Jan 12, 202625.0525.7924.8825.2325.170.08%108,722
Jan 9, 202625.1925.7424.8125.2125.150.16%175,378
Jan 8, 202624.4725.4624.4525.1725.111.82%128,388
Jan 7, 202624.8825.2424.5724.7224.660.24%165,986
Jan 6, 202623.1925.0823.1824.6624.605.70%327,830
Jan 5, 202622.1723.6022.1723.3323.274.62%240,478
Jan 2, 202622.0522.4721.7422.3022.251.18%84,499
Dec 31, 202522.0622.1321.7822.0421.99-99,315
Dec 30, 202522.0122.3321.9022.0421.99-0.32%83,371
Dec 29, 202522.4022.5521.9922.1122.06-1.43%91,469
Dec 26, 202522.6422.6622.2722.4322.38-0.88%76,143
Dec 24, 202522.8522.8822.3322.6322.58-0.88%59,168
Dec 23, 202522.5723.0922.3822.8322.770.84%122,738
Dec 22, 202522.6922.9322.3422.6422.590.09%192,158
Dec 19, 202522.8622.9322.1522.6222.57-1.95%326,276
Dec 18, 202522.8823.3222.7623.0723.012.12%126,664
Dec 17, 202523.1323.4322.5222.5922.54-2.92%139,400
Dec 16, 202523.2223.6722.2223.2723.210.69%109,210
Dec 15, 202523.3123.3122.7123.1123.05-0.22%94,851
Dec 12, 202523.5123.6523.0423.1623.10-1.32%129,733
Dec 11, 202523.0823.5622.7723.4723.412.27%127,026
Dec 10, 202521.6423.0421.6422.9522.896.20%281,043
Dec 9, 202521.4621.9821.4621.6121.560.28%95,658
Dec 8, 202521.7622.1621.5221.5521.50-0.78%118,139
Dec 5, 202521.4421.9321.4421.7221.670.42%161,094
Dec 4, 202521.8422.1721.6021.6321.51-0.32%89,240
Dec 3, 202520.8821.7920.8721.7021.584.93%131,055