Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
22.54
-0.61 (-2.63%)
May 21, 2025, 4:00 PM - Market closed
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 22.78 | 23.22 | 22.51 | 22.54 | 22.54 | -2.63% | 127,135 |
| May 20, 2025 | 23.24 | 23.54 | 23.10 | 23.15 | 23.15 | -0.86% | 163,707 |
| May 19, 2025 | 22.80 | 23.38 | 22.80 | 23.35 | 23.35 | 0.52% | 161,981 |
| May 16, 2025 | 23.40 | 23.59 | 23.23 | 23.23 | 23.23 | -0.64% | 178,076 |
| May 15, 2025 | 22.97 | 23.42 | 22.81 | 23.38 | 23.38 | 1.43% | 117,249 |
| May 14, 2025 | 22.84 | 23.43 | 22.84 | 23.05 | 23.05 | - | 152,763 |
| May 13, 2025 | 23.24 | 23.27 | 22.88 | 23.05 | 23.05 | 0.22% | 111,000 |
| May 12, 2025 | 22.15 | 23.33 | 22.14 | 23.00 | 23.00 | 9.63% | 242,601 |
| May 9, 2025 | 21.18 | 21.31 | 20.93 | 20.98 | 20.98 | -0.94% | 127,274 |
| May 8, 2025 | 20.60 | 21.40 | 20.59 | 21.18 | 21.18 | 3.77% | 113,421 |
| May 7, 2025 | 20.52 | 20.76 | 20.27 | 20.41 | 20.41 | 0.34% | 150,690 |
| May 6, 2025 | 20.28 | 20.61 | 20.28 | 20.34 | 20.34 | -1.12% | 113,667 |
| May 5, 2025 | 20.59 | 21.08 | 20.56 | 20.57 | 20.57 | -1.53% | 122,367 |
| May 2, 2025 | 20.10 | 21.10 | 20.10 | 20.89 | 20.89 | 5.45% | 128,076 |
| May 1, 2025 | 19.94 | 20.13 | 19.68 | 19.81 | 19.81 | -0.45% | 140,150 |
| Apr 30, 2025 | 19.52 | 20.00 | 19.18 | 19.90 | 19.90 | - | 239,578 |
| Apr 29, 2025 | 19.76 | 20.08 | 19.59 | 19.90 | 19.90 | -0.60% | 151,899 |
| Apr 28, 2025 | 19.58 | 20.35 | 19.58 | 20.02 | 20.02 | 1.21% | 230,137 |
| Apr 25, 2025 | 20.30 | 20.34 | 19.49 | 19.78 | 19.78 | -4.72% | 198,050 |
| Apr 24, 2025 | 19.34 | 20.88 | 19.34 | 20.76 | 20.76 | 10.43% | 160,026 |
| Apr 23, 2025 | 19.26 | 19.62 | 18.61 | 18.80 | 18.80 | 0.48% | 112,434 |
| Apr 22, 2025 | 18.65 | 18.80 | 18.06 | 18.71 | 18.71 | 2.02% | 142,934 |
| Apr 21, 2025 | 18.02 | 18.39 | 17.72 | 18.34 | 18.34 | -0.49% | 223,619 |
| Apr 17, 2025 | 17.82 | 18.46 | 17.75 | 18.43 | 18.43 | 3.95% | 220,624 |
| Apr 16, 2025 | 18.72 | 18.86 | 17.46 | 17.73 | 17.73 | -6.73% | 531,272 |
| Apr 15, 2025 | 19.56 | 19.78 | 18.89 | 19.01 | 19.01 | -2.26% | 95,184 |
| Apr 14, 2025 | 19.38 | 19.58 | 18.99 | 19.45 | 19.45 | 1.51% | 125,107 |
| Apr 11, 2025 | 19.46 | 19.46 | 18.63 | 19.16 | 19.16 | -2.24% | 113,453 |
| Apr 10, 2025 | 20.05 | 20.25 | 19.25 | 19.60 | 19.60 | -4.53% | 124,417 |
| Apr 9, 2025 | 18.43 | 20.73 | 17.98 | 20.53 | 20.53 | 9.90% | 160,161 |
| Apr 8, 2025 | 19.92 | 20.14 | 18.40 | 18.68 | 18.68 | -2.56% | 179,457 |
| Apr 7, 2025 | 19.27 | 20.74 | 18.63 | 19.17 | 19.17 | -3.47% | 151,166 |
| Apr 4, 2025 | 19.69 | 20.07 | 18.80 | 19.86 | 19.86 | -3.12% | 249,309 |
| Apr 3, 2025 | 22.29 | 22.50 | 20.50 | 20.50 | 20.50 | -11.33% | 214,635 |
| Apr 2, 2025 | 22.24 | 23.19 | 22.24 | 23.12 | 23.12 | 3.08% | 107,500 |
| Apr 1, 2025 | 21.94 | 22.49 | 21.75 | 22.43 | 22.43 | 1.04% | 91,096 |
| Mar 31, 2025 | 21.87 | 22.29 | 21.73 | 22.20 | 22.20 | - | 105,586 |
| Mar 28, 2025 | 22.92 | 22.92 | 22.14 | 22.20 | 22.20 | -3.10% | 54,578 |
| Mar 27, 2025 | 22.87 | 22.95 | 22.61 | 22.91 | 22.91 | 0.17% | 43,075 |
| Mar 26, 2025 | 22.66 | 22.97 | 22.39 | 22.87 | 22.87 | 0.97% | 49,973 |
| Mar 25, 2025 | 22.95 | 23.12 | 22.58 | 22.65 | 22.65 | -1.99% | 59,129 |
| Mar 24, 2025 | 22.92 | 23.15 | 22.71 | 23.11 | 23.11 | 2.48% | 59,354 |
| Mar 21, 2025 | 22.49 | 22.71 | 21.96 | 22.55 | 22.55 | -0.62% | 125,322 |
| Mar 20, 2025 | 22.58 | 23.07 | 22.54 | 22.69 | 22.69 | -0.22% | 54,098 |
| Mar 19, 2025 | 22.92 | 23.04 | 22.47 | 22.74 | 22.74 | -1.00% | 56,463 |
| Mar 18, 2025 | 23.13 | 23.13 | 22.77 | 22.97 | 22.97 | -0.61% | 72,910 |
| Mar 17, 2025 | 22.85 | 23.34 | 22.85 | 23.11 | 23.11 | 0.78% | 104,973 |
| Mar 14, 2025 | 23.07 | 23.22 | 22.67 | 22.93 | 22.93 | -0.04% | 196,198 |
| Mar 13, 2025 | 23.26 | 23.48 | 22.77 | 22.94 | 22.94 | -1.84% | 107,893 |
| Mar 12, 2025 | 23.67 | 23.77 | 23.07 | 23.37 | 23.37 | -0.81% | 128,871 |