Skip to main content
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
22.20
-0.71 (-3.10%)
At close: Mar 28, 2025, 4:00 PM
22.21
+0.01 (0.04%)
After-hours: Mar 28, 2025, 4:25 PM EDT

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202522.8722.9522.6122.9122.910.17%43,075
Mar 26, 202522.6622.9722.3922.8722.870.97%49,973
Mar 25, 202522.9523.1222.5822.6522.65-1.99%59,129
Mar 24, 202522.9223.1522.7123.1123.112.48%59,354
Mar 21, 202522.4922.7121.9622.5522.55-0.62%125,322
Mar 20, 202522.5823.0722.5422.6922.69-0.22%54,098
Mar 19, 202522.9223.0422.4722.7422.74-1.00%56,463
Mar 18, 202523.1323.1322.7722.9722.97-0.61%72,910
Mar 17, 202522.8523.3422.8523.1123.110.78%104,973
Mar 14, 202523.0723.2222.6722.9322.93-0.04%196,198
Mar 13, 202523.2623.4822.7722.9422.94-1.84%107,893
Mar 12, 202523.6723.7723.0723.3723.37-0.81%128,871
Mar 11, 202524.0024.0223.5123.5623.56-1.71%78,606
Mar 10, 202524.5024.7623.9423.9723.97-3.07%82,026
Mar 7, 202524.6124.8524.3324.7324.73-0.04%66,286
Mar 6, 202524.3324.7824.2724.7424.671.23%56,841
Mar 5, 202524.5224.9524.1924.4424.37-0.37%76,346
Mar 4, 202524.8024.9024.3924.5324.46-2.23%70,879
Mar 3, 202525.3525.5025.0725.0925.02-0.32%91,946
Feb 28, 202524.6125.2224.4125.1725.102.69%108,177
Feb 27, 202524.8124.9624.4924.5124.44-1.84%62,564
Feb 26, 202524.7025.0124.5424.9724.900.69%77,394
Feb 25, 202524.6824.8924.5324.8024.731.10%94,065
Feb 24, 202525.6125.6124.4924.5324.46-3.99%82,583
Feb 21, 202526.4226.4224.9925.5525.48-2.03%73,146
Feb 20, 202526.0526.3725.7326.0826.01-0.53%60,707
Feb 19, 202526.8726.8826.1726.2226.15-3.35%45,457
Feb 18, 202526.9727.3626.8327.1327.050.82%61,330
Feb 14, 202526.6826.9926.5026.9126.830.98%56,589
Feb 13, 202526.8927.0526.3926.6526.580.08%49,852
Feb 12, 202526.5826.7526.3626.6326.56-1.59%61,396
Feb 11, 202526.6127.2526.5327.0626.981.01%71,951
Feb 10, 202526.8727.1726.7126.7926.71-0.41%47,191
Feb 7, 202527.6127.6126.7226.9026.82-2.82%83,697
Feb 6, 202527.7027.7627.4827.6827.600.58%59,118
Feb 5, 202527.6727.7727.3927.5227.44-0.36%91,506
Feb 4, 202526.9727.6626.9627.6227.542.11%79,073
Feb 3, 202527.2227.5327.0027.0526.97-2.38%84,339
Jan 31, 202528.3428.3427.5127.7127.63-2.08%115,392
Jan 30, 202528.3728.5028.0928.3028.22-0.88%77,877
Jan 29, 202528.6529.0528.2528.5528.47-0.31%78,884
Jan 28, 202528.9129.2228.6128.6428.56-1.65%109,522
Jan 27, 202528.2029.4728.2029.1229.043.56%180,208
Jan 24, 202527.3028.4326.6128.1228.04-2.87%373,358
Jan 23, 202528.2029.2328.2028.9528.872.55%276,343
Jan 22, 202527.8028.4027.7128.2328.151.33%103,541
Jan 21, 202527.8228.2527.6427.8627.780.91%89,723
Jan 17, 202528.1628.1627.5627.6127.53-1.71%83,279
Jan 16, 202527.6928.2127.6928.0928.011.55%87,785
Jan 15, 202527.7427.9127.4527.6627.581.80%50,622