Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
25.69
+0.07 (0.27%)
Jul 3, 2025, 11:30 AM - Market open
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 25.40 | 25.75 | 25.04 | 25.62 | 25.62 | 1.55% | 143,475 |
| Jul 1, 2025 | 23.92 | 25.75 | 23.92 | 25.23 | 25.23 | 4.65% | 208,562 |
| Jun 30, 2025 | 24.34 | 24.36 | 23.96 | 24.11 | 24.11 | -0.74% | 172,444 |
| Jun 27, 2025 | 23.95 | 24.71 | 23.95 | 24.29 | 24.29 | 2.02% | 255,849 |
| Jun 26, 2025 | 23.76 | 23.96 | 23.63 | 23.81 | 23.81 | 0.46% | 176,658 |
| Jun 25, 2025 | 23.61 | 23.76 | 23.52 | 23.70 | 23.70 | -0.34% | 133,196 |
| Jun 24, 2025 | 23.63 | 24.14 | 23.63 | 23.78 | 23.78 | 1.54% | 142,506 |
| Jun 23, 2025 | 22.75 | 23.48 | 22.66 | 23.42 | 23.42 | 2.49% | 147,606 |
| Jun 20, 2025 | 23.15 | 23.27 | 22.73 | 22.85 | 22.85 | 0.04% | 223,761 |
| Jun 18, 2025 | 22.88 | 23.24 | 22.84 | 22.84 | 22.84 | -0.13% | 129,213 |
| Jun 17, 2025 | 22.84 | 23.29 | 22.84 | 22.87 | 22.87 | -0.95% | 202,655 |
| Jun 16, 2025 | 22.89 | 23.42 | 22.85 | 23.09 | 23.09 | 1.45% | 147,457 |
| Jun 13, 2025 | 22.93 | 23.19 | 22.75 | 22.76 | 22.76 | -1.94% | 180,978 |
| Jun 12, 2025 | 22.93 | 23.27 | 22.60 | 23.21 | 23.21 | 0.83% | 125,123 |
| Jun 11, 2025 | 23.49 | 23.53 | 23.00 | 23.02 | 23.02 | -1.50% | 148,342 |
| Jun 10, 2025 | 23.08 | 23.61 | 22.95 | 23.37 | 23.37 | 2.10% | 148,825 |
| Jun 9, 2025 | 22.97 | 23.18 | 22.78 | 22.89 | 22.89 | 0.57% | 156,203 |
| Jun 6, 2025 | 22.90 | 23.40 | 22.63 | 22.76 | 22.76 | -0.52% | 160,920 |
| Jun 5, 2025 | 22.94 | 23.24 | 22.83 | 22.88 | 22.81 | -0.35% | 133,235 |
| Jun 4, 2025 | 23.18 | 23.41 | 22.95 | 22.96 | 22.89 | -1.33% | 150,796 |
| Jun 3, 2025 | 22.58 | 23.51 | 22.54 | 23.27 | 23.20 | 2.60% | 138,628 |
| Jun 2, 2025 | 22.58 | 22.84 | 22.23 | 22.68 | 22.61 | -0.09% | 144,138 |
| May 30, 2025 | 22.82 | 23.10 | 22.70 | 22.70 | 22.63 | -0.96% | 203,727 |
| May 29, 2025 | 22.99 | 23.02 | 22.55 | 22.92 | 22.85 | 0.22% | 130,564 |
| May 28, 2025 | 22.84 | 23.19 | 22.76 | 22.87 | 22.80 | - | 133,659 |
| May 27, 2025 | 22.25 | 22.94 | 22.25 | 22.87 | 22.80 | 3.95% | 151,454 |
| May 23, 2025 | 21.99 | 22.40 | 21.88 | 22.00 | 21.93 | -2.09% | 140,909 |
| May 22, 2025 | 22.42 | 22.77 | 22.36 | 22.47 | 22.40 | -0.31% | 136,268 |
| May 21, 2025 | 22.78 | 23.22 | 22.51 | 22.54 | 22.47 | -2.63% | 127,135 |
| May 20, 2025 | 23.24 | 23.54 | 23.10 | 23.15 | 23.08 | -0.86% | 163,707 |
| May 19, 2025 | 22.80 | 23.38 | 22.80 | 23.35 | 23.28 | 0.52% | 161,981 |
| May 16, 2025 | 23.40 | 23.59 | 23.23 | 23.23 | 23.16 | -0.64% | 178,076 |
| May 15, 2025 | 22.97 | 23.42 | 22.81 | 23.38 | 23.31 | 1.43% | 117,249 |
| May 14, 2025 | 22.84 | 23.43 | 22.84 | 23.05 | 22.98 | - | 152,763 |
| May 13, 2025 | 23.24 | 23.27 | 22.88 | 23.05 | 22.98 | 0.22% | 111,000 |
| May 12, 2025 | 22.15 | 23.33 | 22.14 | 23.00 | 22.93 | 9.63% | 242,601 |
| May 9, 2025 | 21.18 | 21.31 | 20.93 | 20.98 | 20.92 | -0.94% | 127,274 |
| May 8, 2025 | 20.60 | 21.40 | 20.59 | 21.18 | 21.12 | 3.77% | 113,421 |
| May 7, 2025 | 20.52 | 20.76 | 20.27 | 20.41 | 20.35 | 0.34% | 150,690 |
| May 6, 2025 | 20.28 | 20.61 | 20.28 | 20.34 | 20.28 | -1.12% | 113,667 |
| May 5, 2025 | 20.59 | 21.08 | 20.56 | 20.57 | 20.51 | -1.53% | 122,367 |
| May 2, 2025 | 20.10 | 21.10 | 20.10 | 20.89 | 20.83 | 5.45% | 128,076 |
| May 1, 2025 | 19.94 | 20.13 | 19.68 | 19.81 | 19.75 | -0.45% | 140,150 |
| Apr 30, 2025 | 19.52 | 20.00 | 19.18 | 19.90 | 19.84 | - | 239,578 |
| Apr 29, 2025 | 19.76 | 20.08 | 19.59 | 19.90 | 19.84 | -0.60% | 151,899 |
| Apr 28, 2025 | 19.58 | 20.35 | 19.58 | 20.02 | 19.96 | 1.21% | 230,137 |
| Apr 25, 2025 | 20.30 | 20.34 | 19.49 | 19.78 | 19.72 | -4.72% | 198,050 |
| Apr 24, 2025 | 19.34 | 20.88 | 19.34 | 20.76 | 20.70 | 10.43% | 160,026 |
| Apr 23, 2025 | 19.26 | 19.62 | 18.61 | 18.80 | 18.74 | 0.48% | 112,434 |
| Apr 22, 2025 | 18.65 | 18.80 | 18.06 | 18.71 | 18.65 | 2.02% | 142,934 |