Skip to main content
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
20.05
+0.27 (1.37%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202519.5820.3519.5820.0220.021.21%230,137
Apr 25, 202520.3020.3419.4919.7819.78-4.72%198,050
Apr 24, 202519.3420.8819.3420.7620.7610.43%160,026
Apr 23, 202519.2619.6218.6118.8018.800.48%112,434
Apr 22, 202518.6518.8018.0618.7118.712.02%142,934
Apr 21, 202518.0218.3917.7218.3418.34-0.49%223,619
Apr 17, 202517.8218.4617.7518.4318.433.95%220,624
Apr 16, 202518.7218.8617.4617.7317.73-6.73%531,272
Apr 15, 202519.5619.7818.8919.0119.01-2.26%95,184
Apr 14, 202519.3819.5818.9919.4519.451.51%125,107
Apr 11, 202519.4619.4618.6319.1619.16-2.24%113,453
Apr 10, 202520.0520.2519.2519.6019.60-4.53%124,417
Apr 9, 202518.4320.7317.9820.5320.539.90%160,161
Apr 8, 202519.9220.1418.4018.6818.68-2.56%179,457
Apr 7, 202519.2720.7418.6319.1719.17-3.47%151,166
Apr 4, 202519.6920.0718.8019.8619.86-3.12%249,309
Apr 3, 202522.2922.5020.5020.5020.50-11.33%214,635
Apr 2, 202522.2423.1922.2423.1223.123.08%107,500
Apr 1, 202521.9422.4921.7522.4322.431.04%91,096
Mar 31, 202521.8722.2921.7322.2022.20-105,586
Mar 28, 202522.9222.9222.1422.2022.20-3.10%54,578
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