Skip to main content
logo
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
24.63
-1.16 (-4.50%)
At close: Mar 12, 2026, 4:00 PM EDT
24.63
0.00 (0.00%)
After-hours: Mar 12, 2026, 4:10 PM EDT

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202625.1825.7624.5324.69--4.28%88,126
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