Skip to main content
logo
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
29.28
-0.13 (-0.43%)
Feb 20, 2026, 2:01 PM EST - Market open

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202629.4129.4329.0229.43-0.09%7,028
Feb 19, 202629.4929.8629.2429.4029.40-0.78%206,374
Feb 18, 202629.2829.9929.0229.6329.630.30%295,191
Feb 17, 202628.8129.9928.8029.5429.543.40%312,185
Feb 13, 202628.0328.7627.5828.5728.571.75%161,600
Feb 12, 202629.3029.4126.4528.0828.08-4.03%306,187
Feb 11, 202629.4130.1928.8529.2629.260.07%150,681
Feb 10, 202628.3829.7428.3229.2429.242.24%242,053
Feb 9, 202629.0029.0028.3728.6028.60-1.75%195,239
Feb 6, 202628.8129.3528.7529.1129.111.04%152,920
Feb 5, 202628.3529.1828.2028.8128.810.84%148,741
Feb 4, 202627.9828.7127.7028.5728.572.84%197,864
Feb 3, 202626.9827.8126.9827.7827.782.55%190,917
Feb 2, 202624.7327.2224.7327.0927.0910.12%282,328
Jan 30, 202624.3525.7723.5424.6024.60-4.84%357,588
Jan 29, 202625.6125.9525.1225.8525.851.77%247,391
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