Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
23.93
-0.08 (-0.33%)
Sep 5, 2025, 4:00 PM - Market closed
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.05 | 24.48 | 23.69 | 23.93 | 23.93 | -0.62% | 49,964 |
| Sep 4, 2025 | 23.96 | 24.23 | 23.59 | 24.08 | 24.01 | 1.18% | 73,442 |
| Sep 3, 2025 | 23.92 | 23.94 | 23.59 | 23.80 | 23.73 | -0.96% | 47,204 |
| Sep 2, 2025 | 23.81 | 24.07 | 23.81 | 24.03 | 23.96 | -0.41% | 58,187 |
| Aug 29, 2025 | 24.10 | 24.23 | 23.98 | 24.13 | 24.06 | -0.08% | 37,149 |
| Aug 28, 2025 | 24.50 | 24.50 | 23.93 | 24.15 | 24.08 | -1.02% | 49,996 |
| Aug 27, 2025 | 24.55 | 24.73 | 24.17 | 24.40 | 24.33 | -0.61% | 48,268 |
| Aug 26, 2025 | 24.42 | 24.71 | 24.39 | 24.55 | 24.48 | 0.61% | 63,124 |
| Aug 25, 2025 | 24.97 | 25.02 | 24.37 | 24.40 | 24.33 | -2.52% | 68,841 |
| Aug 22, 2025 | 23.86 | 25.24 | 23.86 | 25.03 | 24.96 | 5.52% | 114,860 |
| Aug 21, 2025 | 23.48 | 23.81 | 23.13 | 23.72 | 23.65 | 0.68% | 105,665 |
| Aug 20, 2025 | 24.11 | 24.11 | 23.52 | 23.56 | 23.49 | -2.24% | 86,436 |
| Aug 19, 2025 | 23.77 | 24.69 | 23.77 | 24.10 | 24.03 | 2.08% | 60,055 |
| Aug 18, 2025 | 23.89 | 24.16 | 23.61 | 23.61 | 23.54 | -0.92% | 72,218 |
| Aug 15, 2025 | 24.34 | 24.40 | 23.77 | 23.83 | 23.76 | -1.77% | 52,741 |
| Aug 14, 2025 | 24.39 | 24.52 | 24.01 | 24.26 | 24.19 | -1.54% | 64,479 |
| Aug 13, 2025 | 24.12 | 24.74 | 24.12 | 24.64 | 24.57 | 2.33% | 82,133 |
| Aug 12, 2025 | 22.95 | 24.16 | 22.95 | 24.08 | 24.01 | 5.52% | 109,090 |
| Aug 11, 2025 | 23.21 | 23.44 | 22.60 | 22.82 | 22.75 | -1.25% | 97,506 |
| Aug 8, 2025 | 23.56 | 23.56 | 23.09 | 23.11 | 23.04 | -1.20% | 61,049 |
| Aug 7, 2025 | 23.91 | 24.00 | 23.33 | 23.39 | 23.32 | -1.85% | 73,780 |
| Aug 6, 2025 | 23.99 | 23.99 | 23.69 | 23.83 | 23.76 | - | 76,443 |
| Aug 5, 2025 | 23.73 | 24.00 | 23.41 | 23.83 | 23.76 | 1.27% | 85,129 |
| Aug 4, 2025 | 23.33 | 23.81 | 23.33 | 23.53 | 23.46 | 1.12% | 80,378 |
| Aug 1, 2025 | 23.84 | 23.85 | 23.18 | 23.27 | 23.20 | -3.64% | 91,073 |
| Jul 31, 2025 | 24.10 | 24.39 | 23.98 | 24.15 | 24.08 | -0.86% | 101,534 |
| Jul 30, 2025 | 25.01 | 25.27 | 24.21 | 24.36 | 24.29 | -2.99% | 104,183 |
| Jul 29, 2025 | 25.96 | 26.03 | 25.01 | 25.11 | 25.04 | -3.42% | 82,866 |
| Jul 28, 2025 | 26.21 | 26.26 | 25.76 | 26.00 | 25.92 | -0.80% | 120,658 |
| Jul 25, 2025 | 25.36 | 26.44 | 25.31 | 26.21 | 26.13 | 4.05% | 174,289 |
| Jul 24, 2025 | 25.78 | 26.62 | 24.77 | 25.19 | 25.12 | 3.75% | 266,030 |
| Jul 23, 2025 | 24.45 | 24.53 | 24.10 | 24.28 | 24.21 | 0.66% | 102,443 |
| Jul 22, 2025 | 23.70 | 24.34 | 23.70 | 24.12 | 24.05 | 2.20% | 82,922 |
| Jul 21, 2025 | 23.63 | 23.96 | 23.57 | 23.60 | 23.53 | 0.21% | 88,675 |
| Jul 18, 2025 | 24.47 | 24.49 | 23.44 | 23.55 | 23.48 | -2.85% | 89,392 |
| Jul 17, 2025 | 23.98 | 24.39 | 23.98 | 24.24 | 24.17 | 0.79% | 74,515 |
| Jul 16, 2025 | 24.37 | 24.48 | 23.80 | 24.05 | 23.98 | -0.25% | 78,383 |
| Jul 15, 2025 | 25.07 | 25.16 | 24.11 | 24.11 | 24.04 | -3.52% | 110,720 |
| Jul 14, 2025 | 25.12 | 25.47 | 24.69 | 24.99 | 24.92 | -0.91% | 91,911 |
| Jul 11, 2025 | 25.66 | 25.66 | 25.17 | 25.22 | 25.15 | -2.29% | 98,242 |
| Jul 10, 2025 | 25.74 | 26.35 | 25.71 | 25.81 | 25.74 | 0.82% | 141,348 |
| Jul 9, 2025 | 25.60 | 25.73 | 25.14 | 25.60 | 25.53 | 0.43% | 189,540 |
| Jul 8, 2025 | 25.02 | 25.80 | 24.82 | 25.49 | 25.42 | 1.92% | 118,827 |
| Jul 7, 2025 | 25.50 | 25.96 | 24.89 | 25.01 | 24.94 | -2.80% | 90,222 |
| Jul 3, 2025 | 25.72 | 25.95 | 25.55 | 25.73 | 25.66 | 0.43% | 59,889 |
| Jul 2, 2025 | 25.40 | 25.75 | 25.04 | 25.62 | 25.55 | 1.55% | 143,475 |
| Jul 1, 2025 | 23.92 | 25.75 | 23.92 | 25.23 | 25.16 | 4.65% | 208,562 |
| Jun 30, 2025 | 24.34 | 24.36 | 23.96 | 24.11 | 24.04 | -0.74% | 172,444 |
| Jun 27, 2025 | 23.95 | 24.71 | 23.95 | 24.29 | 24.22 | 2.02% | 255,849 |
| Jun 26, 2025 | 23.76 | 23.96 | 23.63 | 23.81 | 23.74 | 0.46% | 176,658 |