Skip to main content
logo
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
25.55
+0.15 (0.59%)
Jan 29, 2026, 10:04 AM EST - Market open

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202625.6125.9325.4625.55-0.59%7,545
Jan 28, 202625.6225.8625.4025.4025.40-0.43%86,238
Jan 27, 202626.0226.1825.4525.5125.51-1.54%91,130
Jan 26, 202626.6626.6625.8925.9125.91-2.56%154,552
Jan 23, 202627.0427.0426.3626.5926.59-1.77%197,123
Jan 22, 202626.6027.2326.5927.0727.071.92%202,661
Jan 21, 202625.6726.7425.6726.5626.564.57%202,311
Jan 20, 202625.3525.5925.0525.4025.40-1.89%128,105
Jan 16, 202625.9526.4225.7525.8925.89-0.88%104,406
Jan 15, 202625.8026.3525.4126.1226.122.07%156,183
Jan 14, 202625.1325.8624.7325.5925.591.59%105,721
Jan 13, 202625.2625.5825.1425.1925.19-0.16%89,420
Jan 12, 202625.0525.7924.8825.2325.230.08%108,722
Jan 9, 202625.1925.7424.8125.2125.210.16%173,060
Jan 8, 202624.4725.4624.4525.1725.171.82%128,381
Jan 7, 202624.8825.2424.5724.7224.720.24%165,986
Jan 6, 202623.1925.0823.1824.6624.665.70%327,830
Jan 5, 202622.1723.6022.1723.3323.334.62%240,478
Jan 2, 202622.0522.4721.7422.3022.301.18%84,499
Dec 31, 202522.0622.1321.7822.0422.04-96,315
Dec 30, 202522.0122.3321.9022.0422.04-0.32%83,371
Dec 29, 202522.4022.5521.9922.1122.11-1.43%91,469
Dec 26, 202522.6422.6622.2722.4322.43-0.88%76,143
Dec 24, 202522.8522.8822.3322.6322.63-0.88%59,168
Dec 23, 202522.5723.0922.3822.8322.830.84%122,738
Dec 22, 202522.6922.9322.3422.6422.640.09%191,258
Dec 19, 202522.8622.9322.1522.6222.62-1.95%326,276
Dec 18, 202522.8823.3222.7623.0723.072.12%126,664
Dec 17, 202523.1323.4322.5222.5922.59-2.92%139,400
Dec 16, 202523.2223.6722.2223.2723.270.69%109,200
Dec 15, 202523.3123.3122.7123.1123.11-0.22%94,851
Dec 12, 202523.5123.6523.0423.1623.16-1.32%129,733
Dec 11, 202523.0823.5622.7723.4723.472.27%127,026
Dec 10, 202521.6423.0421.6422.9522.956.20%281,039
Dec 9, 202521.4621.9821.4621.6121.610.28%95,658
Dec 8, 202521.7622.1621.5221.5521.55-0.78%118,139
Dec 5, 202521.4421.9321.4421.7221.720.42%161,094
Dec 4, 202521.8422.1721.6021.6321.56-0.32%89,240
Dec 3, 202520.8821.7920.8721.7021.634.93%131,055
Dec 2, 202520.4520.8720.0220.6820.611.08%127,354
Dec 1, 202519.7620.7119.7320.4620.392.61%157,298
Nov 28, 202519.9820.0119.8019.9419.88-0.10%33,614
Nov 26, 202519.6920.1319.6919.9619.901.06%75,436
Nov 25, 202519.3119.9219.3019.7519.692.33%119,497
Nov 24, 202518.8919.4018.8519.3019.241.05%137,244
Nov 21, 202518.2119.1518.0519.1019.045.70%129,503
Nov 20, 202518.4018.6618.0018.0718.01-1.20%90,095
Nov 19, 202518.4418.5918.2018.2918.23-1.14%90,968
Nov 18, 202518.6318.7518.4718.5018.44-0.70%175,041
Nov 17, 202518.9919.0918.5918.6318.57-2.56%102,710