Covenant Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.29	35.73	34.29	35.05	35.05	2.16%	128,462
Sep 3, 2026	33.81	34.55	33.13	34.38	34.31	2.66%	186,254
Sep 2, 2026	34.33	34.66	33.49	33.49	33.42	-2.05%	290,672
Sep 1, 2026	35.08	35.32	33.28	34.19	34.12	-3.28%	381,284
Aug 31, 2026	34.94	35.38	34.46	35.35	35.28	1.06%	119,613
Aug 28, 2026	35.81	35.93	34.75	34.98	34.91	-1.55%	129,604
Aug 27, 2026	35.47	36.14	35.06	35.53	35.46	-0.03%	190,627
Aug 26, 2026	35.05	35.62	34.77	35.54	35.47	1.34%	170,658
Aug 25, 2026	34.70	35.10	34.00	35.07	35.00	1.30%	166,992
Aug 24, 2026	35.61	35.61	34.52	34.62	34.55	-1.65%	231,425
Aug 21, 2026	35.20	35.44	34.47	35.20	35.13	1.35%	201,554
Aug 20, 2026	34.64	34.94	33.88	34.73	34.66	1.40%	193,602
Aug 19, 2026	34.38	34.80	33.69	34.25	34.18	0.59%	176,059
Aug 18, 2026	35.64	35.64	33.96	34.05	33.98	-3.92%	141,398
Aug 17, 2026	34.90	35.54	34.90	35.44	35.37	1.55%	117,504
Aug 14, 2026	34.13	35.55	34.13	34.90	34.83	0.66%	136,801
Aug 13, 2026	34.53	35.39	34.41	34.67	34.60	1.70%	131,365
Aug 12, 2026	33.65	34.34	33.65	34.09	34.02	2.16%	147,054
Aug 11, 2026	33.75	34.23	32.98	33.37	33.30	-0.33%	171,464
Aug 10, 2026	34.10	34.96	33.38	33.48	33.41	-3.38%	225,671
Aug 7, 2026	34.75	35.20	34.58	34.65	34.58	-0.83%	221,627
Aug 6, 2026	35.36	35.40	34.81	34.94	34.87	-2.32%	161,326
Aug 5, 2026	35.77	36.28	35.49	35.77	35.70	-1.27%	237,227
Aug 4, 2026	35.81	36.37	35.27	36.23	36.16	2.69%	313,317
Aug 3, 2026	35.03	36.60	34.34	35.28	35.21	-0.68%	348,467
Jul 31, 2026	36.85	37.17	35.30	35.52	35.45	-3.61%	428,797
Jul 30, 2026	42.12	43.05	35.63	36.85	36.77	-11.20%	636,386
Jul 29, 2026	43.39	44.00	41.37	41.50	41.42	-4.38%	205,406
Jul 28, 2026	44.47	45.15	43.30	43.40	43.31	-3.45%	224,236
Jul 27, 2026	46.98	48.17	43.65	44.95	44.86	-3.85%	253,141
Jul 24, 2026	48.16	48.34	46.13	46.75	46.65	-3.07%	188,982
Jul 23, 2026	49.14	49.14	47.32	48.23	48.13	-1.29%	129,291
Jul 22, 2026	49.58	49.73	47.96	48.86	48.76	-2.04%	125,769
Jul 21, 2026	48.87	49.88	48.50	49.88	49.78	2.87%	151,647
Jul 20, 2026	48.02	49.37	47.62	48.49	48.39	2.43%	211,885
Jul 17, 2026	47.57	48.16	46.49	47.34	47.24	-1.80%	177,058
Jul 16, 2026	46.42	49.33	46.42	48.21	48.11	5.06%	350,591
Jul 15, 2026	47.38	47.83	45.76	45.89	45.80	-1.23%	199,620
Jul 14, 2026	47.02	47.15	46.25	46.46	46.37	0.52%	112,616
Jul 13, 2026	46.23	47.17	45.47	46.22	46.13	0.24%	160,137
Jul 10, 2026	46.23	46.67	45.29	46.11	46.02	-0.84%	117,420
Jul 9, 2026	46.07	47.24	46.07	46.50	46.41	2.20%	160,704
Jul 8, 2026	45.10	45.78	44.19	45.50	45.41	3.06%	167,808
Jul 7, 2026	44.09	44.28	43.49	44.15	44.06	1.08%	108,443
Jul 6, 2026	44.31	45.44	43.35	43.68	43.59	-0.59%	104,831
Jul 2, 2026	44.91	45.47	43.31	43.94	43.85	-1.99%	144,850
Jul 1, 2026	44.03	45.52	43.02	44.83	44.74	1.47%	135,608
Jun 30, 2026	45.02	45.27	43.78	44.18	44.09	-2.56%	96,843
Jun 29, 2026	44.53	45.42	44.14	45.34	45.25	0.73%	157,409
Jun 26, 2026	44.00	45.05	43.61	45.01	44.92	2.72%	569,282