Covenant Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.94	31.33	30.36	30.72	30.72	-0.29%	132,163
Oct 15, 2026	30.88	31.18	30.53	30.81	30.81	0.52%	140,875
Oct 14, 2026	30.99	31.35	30.35	30.65	30.65	-2.54%	229,700
Oct 13, 2026	31.95	31.96	30.95	31.45	31.45	-1.19%	113,373
Oct 12, 2026	31.92	32.36	31.61	31.83	31.83	-0.38%	134,837
Oct 9, 2026	32.48	32.75	31.85	31.95	31.95	-2.32%	83,644
Oct 8, 2026	32.64	32.90	32.00	32.71	32.71	0.09%	211,184
Oct 7, 2026	32.77	32.99	32.17	32.68	32.68	-1.24%	154,655
Oct 6, 2026	33.37	33.37	32.24	33.09	33.09	-0.30%	141,488
Oct 5, 2026	33.56	33.56	32.45	33.19	33.19	-1.69%	123,510
Oct 2, 2026	33.58	34.21	33.58	33.76	33.76	2.06%	104,975
Oct 1, 2026	32.41	33.16	31.93	33.08	33.08	2.35%	150,155
Sep 30, 2026	33.33	33.33	32.12	32.32	32.32	-2.09%	248,353
Sep 29, 2026	32.78	33.24	32.43	33.01	33.01	0.92%	116,634
Sep 28, 2026	32.44	32.98	32.26	32.71	32.71	0.74%	140,035
Sep 25, 2026	33.19	33.21	32.17	32.47	32.47	-2.08%	176,071
Sep 24, 2026	34.12	34.31	33.00	33.16	33.16	-2.90%	145,704
Sep 23, 2026	34.19	34.43	33.50	34.15	34.15	-0.55%	122,485
Sep 22, 2026	34.43	35.13	33.92	34.34	34.34	1.36%	110,846
Sep 21, 2026	34.21	35.28	32.88	33.88	33.88	0.24%	170,904
Sep 18, 2026	34.00	34.33	33.26	33.80	33.80	-0.59%	221,965
Sep 17, 2026	35.08	35.21	33.78	34.00	34.00	-1.13%	235,891
Sep 16, 2026	35.35	35.54	33.84	34.39	34.39	-4.60%	498,998
Sep 15, 2026	36.09	36.64	35.35	36.05	36.05	0.31%	234,988
Sep 14, 2026	35.18	36.24	35.03	35.94	35.94	0.87%	287,814
Sep 11, 2026	35.94	35.99	34.82	35.63	35.63	1.02%	238,734
Sep 10, 2026	35.44	35.93	34.87	35.27	35.27	-0.73%	238,204
Sep 9, 2026	35.16	35.59	34.81	35.53	35.53	0.79%	362,366
Sep 8, 2026	34.77	35.39	34.43	35.25	35.25	0.57%	303,949
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