Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
22.04
+0.82 (3.86%)
At close: Oct 8, 2025, 4:00 PM EDT
22.04
0.00 (0.00%)
After-hours: Oct 8, 2025, 7:00 PM EDT
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 21.20 | 22.04 | 20.96 | 22.00 | - | 3.65% | 59,577 |
| Oct 7, 2025 | 21.77 | 22.00 | 21.17 | 21.22 | 21.22 | -2.44% | 92,013 |
| Oct 6, 2025 | 21.62 | 21.99 | 21.17 | 21.75 | 21.75 | 0.55% | 105,574 |
| Oct 3, 2025 | 21.10 | 21.67 | 20.77 | 21.63 | 21.63 | 3.05% | 121,389 |
| Oct 2, 2025 | 21.29 | 21.48 | 20.80 | 20.99 | 20.99 | -1.55% | 149,021 |
| Oct 1, 2025 | 21.58 | 21.59 | 21.25 | 21.32 | 21.32 | -1.57% | 75,709 |
| Sep 30, 2025 | 21.32 | 21.67 | 21.20 | 21.66 | 21.66 | 0.56% | 115,786 |
| Sep 29, 2025 | 21.60 | 21.74 | 21.24 | 21.54 | 21.54 | -0.28% | 91,886 |
| Sep 26, 2025 | 21.58 | 21.76 | 21.46 | 21.60 | 21.60 | -0.14% | 63,759 |
| Sep 25, 2025 | 21.55 | 21.90 | 21.36 | 21.63 | 21.63 | -0.09% | 79,704 |
| Sep 24, 2025 | 21.73 | 22.15 | 21.39 | 21.65 | 21.65 | -1.32% | 203,022 |
| Sep 23, 2025 | 22.08 | 22.48 | 21.83 | 21.94 | 21.94 | -1.30% | 78,989 |
| Sep 22, 2025 | 22.10 | 22.38 | 21.76 | 22.23 | 22.23 | 0.27% | 187,251 |
| Sep 19, 2025 | 22.88 | 22.88 | 22.17 | 22.17 | 22.17 | -3.15% | 292,415 |
| Sep 18, 2025 | 22.61 | 23.19 | 22.54 | 22.89 | 22.89 | 1.46% | 102,415 |
| Sep 17, 2025 | 23.60 | 23.75 | 22.51 | 22.56 | 22.56 | -4.16% | 162,027 |
| Sep 16, 2025 | 23.34 | 23.60 | 23.08 | 23.54 | 23.54 | 0.68% | 57,768 |
| Sep 15, 2025 | 23.09 | 23.49 | 22.93 | 23.38 | 23.38 | 1.48% | 81,146 |
| Sep 12, 2025 | 23.59 | 23.59 | 22.99 | 23.04 | 23.04 | -2.74% | 43,561 |
| Sep 11, 2025 | 22.92 | 23.74 | 22.73 | 23.69 | 23.69 | 3.00% | 81,152 |
| Sep 10, 2025 | 23.39 | 24.02 | 22.72 | 23.00 | 23.00 | -2.17% | 115,200 |
| Sep 9, 2025 | 23.84 | 24.03 | 23.43 | 23.51 | 23.51 | -1.47% | 92,564 |
| Sep 8, 2025 | 23.98 | 23.98 | 23.72 | 23.86 | 23.86 | -0.29% | 70,597 |
| 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 |