Skip to main content
logo
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
27.80
+0.14 (0.51%)
Apr 2, 2026, 1:48 PM EDT - Market open

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202627.1728.3326.9627.84-0.65%20,170
Apr 1, 202627.4228.1327.4027.6627.661.88%82,349
Mar 31, 202627.1527.9626.7127.1527.151.27%145,828
Mar 30, 202626.7527.0626.4526.8126.810.87%96,815
Mar 27, 202626.7126.9026.0826.5826.58-1.99%103,022
Mar 26, 202627.1127.6426.8627.1227.12-0.84%127,475
Mar 25, 202627.1227.3926.6327.3527.352.78%122,065
Mar 24, 202625.8627.0125.8426.6126.611.29%163,396
Mar 23, 202626.1427.2826.0426.2726.273.83%116,792
Mar 20, 202625.5325.5324.7425.3025.300.28%179,661
Mar 19, 202625.0125.5624.7425.2325.23-0.20%129,175
Mar 18, 202625.0725.5324.5525.2825.280.52%174,570
Mar 17, 202625.3925.8524.8425.1525.150.68%92,726
Mar 16, 202625.1425.3624.6324.9824.981.13%133,706
Mar 13, 202625.0425.3224.5424.7024.700.28%165,474
Mar 12, 202625.1825.7624.4224.6324.63-4.50%191,861
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