Covenant Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	34.25	35.83	34.25	35.27	35.27	2.92%	229,564
May 15, 2026	33.75	35.19	33.49	34.27	34.27	0.47%	233,668
May 14, 2026	32.08	34.25	30.93	34.11	34.11	6.76%	424,050
May 13, 2026	31.68	32.34	31.56	31.95	31.95	0.98%	118,536
May 12, 2026	32.76	32.76	30.86	31.64	31.64	-2.94%	128,584
May 11, 2026	33.32	33.51	32.27	32.60	32.60	-1.95%	112,768
May 8, 2026	33.43	33.43	32.87	33.25	33.25	0.21%	120,115
May 7, 2026	33.06	33.31	32.52	33.18	33.18	1.41%	124,226
May 6, 2026	33.08	33.35	32.68	32.72	32.72	0.40%	186,648
May 5, 2026	31.90	32.60	31.90	32.59	32.59	3.20%	111,549
May 4, 2026	33.19	33.27	31.33	31.58	31.58	-6.24%	347,233
May 1, 2026	34.79	34.81	33.25	33.68	33.68	-3.38%	185,839
Apr 30, 2026	34.75	35.31	34.17	34.86	34.86	0.06%	194,484
Apr 29, 2026	34.76	35.91	34.20	34.84	34.84	-0.43%	189,806
Apr 28, 2026	34.84	35.27	34.55	34.99	34.99	0.11%	198,077
Apr 27, 2026	34.25	35.52	34.25	34.95	34.95	2.58%	221,007
Apr 24, 2026	30.04	34.16	30.04	34.07	34.07	9.23%	367,627
Apr 23, 2026	31.46	31.81	30.86	31.19	31.19	0.61%	227,791
Apr 22, 2026	31.33	31.51	30.60	31.00	31.00	-0.86%	187,598
Apr 21, 2026	31.19	31.45	30.63	31.27	31.27	0.55%	195,566
Apr 20, 2026	30.39	31.36	30.39	31.10	31.10	2.00%	244,136
Apr 17, 2026	29.92	30.50	29.32	30.49	30.49	4.42%	241,688
Apr 16, 2026	28.11	29.32	27.98	29.20	29.20	3.29%	177,353
Apr 15, 2026	28.22	28.42	27.71	28.27	28.27	-0.81%	144,920
Apr 14, 2026	28.90	29.05	28.42	28.50	28.50	-1.14%	95,851
Apr 13, 2026	28.21	28.85	27.71	28.83	28.83	1.37%	92,278
Apr 10, 2026	28.92	29.00	28.39	28.44	28.44	-1.63%	66,473
Apr 9, 2026	28.70	29.16	28.61	28.91	28.91	0.31%	119,821
Apr 8, 2026	28.96	29.38	28.24	28.82	28.82	4.16%	250,383
Apr 7, 2026	27.96	28.12	27.32	27.67	27.67	-1.07%	167,552
Apr 6, 2026	27.87	28.16	27.49	27.97	27.97	-0.64%	110,065
Apr 2, 2026	27.17	28.53	26.96	28.15	28.15	1.77%	109,675
Apr 1, 2026	27.42	28.13	27.40	27.66	27.66	1.88%	82,349
Mar 31, 2026	27.15	27.96	26.71	27.15	27.15	1.27%	145,828
Mar 30, 2026	26.75	27.06	26.45	26.81	26.81	0.87%	96,815
Mar 27, 2026	26.71	26.90	26.08	26.58	26.58	-1.99%	104,101
Mar 26, 2026	27.11	27.64	26.86	27.12	27.12	-0.84%	127,475
Mar 25, 2026	27.12	27.39	26.63	27.35	27.35	2.78%	122,065
Mar 24, 2026	25.86	27.01	25.84	26.61	26.61	1.29%	163,397
Mar 23, 2026	26.14	27.28	26.04	26.27	26.27	3.83%	116,854
Mar 20, 2026	25.53	25.53	24.74	25.30	25.30	0.28%	188,519
Mar 19, 2026	25.01	25.56	24.74	25.23	25.23	-0.20%	129,175
Mar 18, 2026	25.07	25.53	24.55	25.28	25.28	0.52%	174,570
Mar 17, 2026	25.39	25.85	24.84	25.15	25.15	0.68%	92,726
Mar 16, 2026	25.14	25.36	24.63	24.98	24.98	1.13%	133,706
Mar 13, 2026	25.04	25.32	24.54	24.70	24.70	0.28%	165,474
Mar 12, 2026	25.18	25.76	24.42	24.63	24.63	-4.50%	191,861
Mar 11, 2026	26.53	26.53	25.48	25.79	25.79	-2.31%	150,665
Mar 10, 2026	26.48	27.22	26.38	26.40	26.40	-1.09%	126,226
Mar 9, 2026	25.71	26.81	25.10	26.69	26.69	1.44%	187,755