Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
25.17
+0.45 (1.82%)
At close: Jan 8, 2026, 4:00 PM EST
25.17
0.00 (0.00%)
After-hours: Jan 8, 2026, 7:00 PM EST
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 24.47 | 25.46 | 24.45 | 25.17 | 25.17 | 1.82% | 128,381 |
| Jan 7, 2026 | 24.88 | 25.24 | 24.57 | 24.72 | 24.72 | 0.24% | 165,986 |
| Jan 6, 2026 | 23.19 | 25.08 | 23.18 | 24.66 | 24.66 | 5.70% | 327,830 |
| Jan 5, 2026 | 22.17 | 23.60 | 22.17 | 23.33 | 23.33 | 4.62% | 240,478 |
| Jan 2, 2026 | 22.05 | 22.47 | 21.74 | 22.30 | 22.30 | 1.18% | 84,499 |
| Dec 31, 2025 | 22.06 | 22.13 | 21.78 | 22.04 | 22.04 | - | 96,315 |
| Dec 30, 2025 | 22.01 | 22.33 | 21.90 | 22.04 | 22.04 | -0.32% | 83,371 |
| Dec 29, 2025 | 22.40 | 22.55 | 21.99 | 22.11 | 22.11 | -1.43% | 91,469 |
| Dec 26, 2025 | 22.64 | 22.66 | 22.27 | 22.43 | 22.43 | -0.88% | 76,143 |
| Dec 24, 2025 | 22.85 | 22.88 | 22.33 | 22.63 | 22.63 | -0.88% | 59,168 |
| Dec 23, 2025 | 22.57 | 23.09 | 22.38 | 22.83 | 22.83 | 0.84% | 122,738 |
| Dec 22, 2025 | 22.69 | 22.93 | 22.34 | 22.64 | 22.64 | 0.09% | 191,258 |
| Dec 19, 2025 | 22.86 | 22.93 | 22.15 | 22.62 | 22.62 | -1.95% | 326,276 |
| Dec 18, 2025 | 22.88 | 23.32 | 22.76 | 23.07 | 23.07 | 2.12% | 126,664 |
| Dec 17, 2025 | 23.13 | 23.43 | 22.52 | 22.59 | 22.59 | -2.92% | 139,400 |
| Dec 16, 2025 | 23.22 | 23.67 | 22.22 | 23.27 | 23.27 | 0.69% | 109,200 |
| Dec 15, 2025 | 23.31 | 23.31 | 22.71 | 23.11 | 23.11 | -0.22% | 94,851 |
| Dec 12, 2025 | 23.51 | 23.65 | 23.04 | 23.16 | 23.16 | -1.32% | 129,733 |
| Dec 11, 2025 | 23.08 | 23.56 | 22.77 | 23.47 | 23.47 | 2.27% | 127,026 |
| Dec 10, 2025 | 21.64 | 23.04 | 21.64 | 22.95 | 22.95 | 6.20% | 281,039 |
| Dec 9, 2025 | 21.46 | 21.98 | 21.46 | 21.61 | 21.61 | 0.28% | 95,658 |
| Dec 8, 2025 | 21.76 | 22.16 | 21.52 | 21.55 | 21.55 | -0.78% | 118,139 |
| Dec 5, 2025 | 21.44 | 21.93 | 21.44 | 21.72 | 21.72 | 0.42% | 161,094 |
| Dec 4, 2025 | 21.84 | 22.17 | 21.60 | 21.63 | 21.56 | -0.32% | 89,240 |
| Dec 3, 2025 | 20.88 | 21.79 | 20.87 | 21.70 | 21.63 | 4.93% | 131,055 |
| Dec 2, 2025 | 20.45 | 20.87 | 20.02 | 20.68 | 20.61 | 1.08% | 127,354 |
| Dec 1, 2025 | 19.76 | 20.71 | 19.73 | 20.46 | 20.39 | 2.61% | 157,298 |
| Nov 28, 2025 | 19.98 | 20.01 | 19.80 | 19.94 | 19.88 | -0.10% | 33,614 |
| Nov 26, 2025 | 19.69 | 20.13 | 19.69 | 19.96 | 19.90 | 1.06% | 75,436 |
| Nov 25, 2025 | 19.31 | 19.92 | 19.30 | 19.75 | 19.69 | 2.33% | 119,497 |
| Nov 24, 2025 | 18.89 | 19.40 | 18.85 | 19.30 | 19.24 | 1.05% | 137,244 |
| Nov 21, 2025 | 18.21 | 19.15 | 18.05 | 19.10 | 19.04 | 5.70% | 129,503 |
| Nov 20, 2025 | 18.40 | 18.66 | 18.00 | 18.07 | 18.01 | -1.20% | 90,095 |
| Nov 19, 2025 | 18.44 | 18.59 | 18.20 | 18.29 | 18.23 | -1.14% | 90,968 |
| Nov 18, 2025 | 18.63 | 18.75 | 18.47 | 18.50 | 18.44 | -0.70% | 175,041 |
| Nov 17, 2025 | 18.99 | 19.09 | 18.59 | 18.63 | 18.57 | -2.56% | 102,710 |
| Nov 14, 2025 | 19.09 | 19.30 | 18.91 | 19.12 | 19.06 | -0.52% | 107,095 |
| Nov 13, 2025 | 19.57 | 19.72 | 19.13 | 19.22 | 19.16 | -2.24% | 105,018 |
| Nov 12, 2025 | 19.56 | 20.02 | 19.43 | 19.66 | 19.60 | 0.51% | 100,057 |
| Nov 11, 2025 | 19.49 | 19.73 | 19.40 | 19.56 | 19.50 | -0.05% | 67,497 |
| Nov 10, 2025 | 19.70 | 19.83 | 19.38 | 19.57 | 19.51 | -0.05% | 106,957 |
| Nov 7, 2025 | 19.39 | 19.67 | 19.08 | 19.58 | 19.52 | 0.88% | 98,959 |
| Nov 6, 2025 | 20.10 | 20.14 | 19.31 | 19.41 | 19.35 | -3.53% | 85,987 |
| Nov 5, 2025 | 20.34 | 20.45 | 19.92 | 20.12 | 20.05 | -0.45% | 107,210 |
| Nov 4, 2025 | 19.87 | 20.58 | 19.87 | 20.21 | 20.14 | - | 106,781 |
| Nov 3, 2025 | 20.25 | 20.55 | 20.00 | 20.21 | 20.14 | 0.20% | 151,865 |
| Oct 31, 2025 | 19.62 | 20.22 | 19.57 | 20.17 | 20.10 | 1.87% | 156,051 |
| Oct 30, 2025 | 19.96 | 20.49 | 19.76 | 19.80 | 19.74 | -1.30% | 132,288 |
| Oct 29, 2025 | 20.22 | 20.79 | 19.89 | 20.06 | 20.00 | -0.69% | 135,199 |
| Oct 28, 2025 | 20.82 | 20.82 | 20.18 | 20.20 | 20.13 | -2.04% | 115,194 |