Covenant Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	43.22	44.20	42.68	43.52	43.52	0.86%	179,003
Jun 4, 2026	42.97	43.62	42.35	43.22	43.15	2.51%	230,058
Jun 3, 2026	41.90	42.89	41.31	42.16	42.09	0.60%	181,503
Jun 2, 2026	41.03	41.96	40.44	41.91	41.84	2.00%	287,066
Jun 1, 2026	39.16	41.22	38.56	41.09	41.02	3.50%	243,058
May 29, 2026	39.35	39.86	39.07	39.70	39.64	0.38%	185,904
May 28, 2026	39.08	40.00	38.37	39.55	39.49	-0.10%	142,937
May 27, 2026	39.27	39.79	38.94	39.59	39.53	1.90%	337,437
May 26, 2026	37.82	39.07	37.63	38.85	38.79	3.85%	212,907
May 22, 2026	37.21	38.00	36.99	37.41	37.35	0.11%	126,408
May 21, 2026	36.42	37.39	35.73	37.37	37.31	1.36%	134,751
May 20, 2026	36.00	36.91	35.91	36.87	36.81	3.36%	165,972
May 19, 2026	34.93	36.45	34.30	35.67	35.61	1.13%	236,093
May 18, 2026	34.25	35.83	34.25	35.27	35.21	2.92%	229,567
May 15, 2026	33.75	35.19	33.49	34.27	34.21	0.47%	233,668
May 14, 2026	32.08	34.25	30.93	34.11	34.05	6.76%	424,050
May 13, 2026	31.68	32.34	31.56	31.95	31.90	0.98%	118,536
May 12, 2026	32.76	32.76	30.86	31.64	31.59	-2.94%	128,584
May 11, 2026	33.32	33.51	32.27	32.60	32.55	-1.95%	112,768
May 8, 2026	33.43	33.43	32.87	33.25	33.20	0.21%	120,115
May 7, 2026	33.06	33.31	32.52	33.18	33.13	1.41%	124,226
May 6, 2026	33.08	33.35	32.68	32.72	32.67	0.40%	186,648
May 5, 2026	31.90	32.60	31.90	32.59	32.54	3.20%	111,549
May 4, 2026	33.19	33.27	31.33	31.58	31.53	-6.24%	347,233
May 1, 2026	34.79	34.81	33.25	33.68	33.63	-3.38%	185,839
Apr 30, 2026	34.75	35.31	34.17	34.86	34.80	0.06%	194,484
Apr 29, 2026	34.76	35.91	34.20	34.84	34.78	-0.43%	189,806
Apr 28, 2026	34.84	35.27	34.55	34.99	34.93	0.11%	198,077
Apr 27, 2026	34.25	35.52	34.25	34.95	34.89	2.58%	221,007
Apr 24, 2026	30.04	34.16	30.04	34.07	34.01	9.23%	367,627
Apr 23, 2026	31.46	31.81	30.86	31.19	31.14	0.61%	227,791
Apr 22, 2026	31.33	31.51	30.60	31.00	30.95	-0.86%	187,598
Apr 21, 2026	31.19	31.45	30.63	31.27	31.22	0.55%	195,566
Apr 20, 2026	30.39	31.36	30.39	31.10	31.05	2.00%	244,136
Apr 17, 2026	29.92	30.50	29.32	30.49	30.44	4.42%	241,688
Apr 16, 2026	28.11	29.32	27.98	29.20	29.15	3.29%	177,353
Apr 15, 2026	28.22	28.42	27.71	28.27	28.22	-0.81%	144,920
Apr 14, 2026	28.90	29.05	28.42	28.50	28.45	-1.14%	95,851
Apr 13, 2026	28.21	28.85	27.71	28.83	28.78	1.37%	92,278
Apr 10, 2026	28.92	29.00	28.39	28.44	28.39	-1.63%	66,473
Apr 9, 2026	28.70	29.16	28.61	28.91	28.86	0.31%	119,821
Apr 8, 2026	28.96	29.38	28.24	28.82	28.77	4.16%	250,383
Apr 7, 2026	27.96	28.12	27.32	27.67	27.63	-1.07%	167,552
Apr 6, 2026	27.87	28.16	27.49	27.97	27.92	-0.64%	110,065
Apr 2, 2026	27.17	28.53	26.96	28.15	28.10	1.77%	109,675
Apr 1, 2026	27.42	28.13	27.40	27.66	27.62	1.88%	82,349
Mar 31, 2026	27.15	27.96	26.71	27.15	27.11	1.27%	145,828
Mar 30, 2026	26.75	27.06	26.45	26.81	26.77	0.87%	96,815
Mar 27, 2026	26.71	26.90	26.08	26.58	26.54	-1.99%	104,101
Mar 26, 2026	27.11	27.64	26.86	27.12	27.08	-0.84%	127,475