Covenant Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.13	35.55	34.13	34.90	34.90	0.66%	136,799
Aug 13, 2026	34.53	35.39	34.41	34.67	34.67	1.70%	131,214
Aug 12, 2026	33.65	34.34	33.65	34.09	34.09	2.16%	147,053
Aug 11, 2026	33.75	34.23	32.98	33.37	33.37	-0.33%	171,463
Aug 10, 2026	34.10	34.96	33.38	33.48	33.48	-3.38%	225,665
Aug 7, 2026	34.75	35.20	34.58	34.65	34.65	-0.83%	221,627
Aug 6, 2026	35.36	35.40	34.81	34.94	34.94	-2.32%	161,326
Aug 5, 2026	35.77	36.28	35.49	35.77	35.77	-1.27%	185,110
Aug 4, 2026	35.81	36.37	35.27	36.23	36.23	2.69%	313,316
Aug 3, 2026	35.03	36.60	34.34	35.28	35.28	-0.68%	348,359
Jul 31, 2026	36.85	37.17	35.30	35.52	35.52	-3.61%	428,720
Jul 30, 2026	42.12	43.05	35.63	36.85	36.85	-11.20%	636,316
Jul 29, 2026	43.39	44.00	41.37	41.50	41.50	-4.38%	205,404
Jul 28, 2026	44.47	45.15	43.30	43.40	43.40	-3.45%	224,225
Jul 27, 2026	46.98	48.17	43.65	44.95	44.95	-3.85%	253,027
Jul 24, 2026	48.16	48.34	46.13	46.75	46.75	-3.07%	188,980
Jul 23, 2026	49.14	49.14	47.32	48.23	48.23	-1.29%	129,288
Jul 22, 2026	49.58	49.73	47.96	48.86	48.86	-2.04%	125,768
Jul 21, 2026	48.87	49.88	48.50	49.88	49.88	2.87%	151,530
Jul 20, 2026	48.02	49.37	47.62	48.49	48.49	2.43%	211,828
Jul 17, 2026	47.57	48.16	46.49	47.34	47.34	-1.80%	177,052
Jul 16, 2026	46.42	49.33	46.42	48.21	48.21	5.06%	350,590
Jul 15, 2026	47.38	47.83	45.76	45.89	45.89	-1.23%	198,393
Jul 14, 2026	47.02	47.15	46.25	46.46	46.46	0.52%	109,177
Jul 13, 2026	46.23	47.17	45.47	46.22	46.22	0.24%	159,944
Jul 10, 2026	46.23	46.67	45.29	46.11	46.11	-0.84%	117,400
Jul 9, 2026	46.07	47.24	46.07	46.50	46.50	2.20%	158,060
Jul 8, 2026	45.10	45.78	44.19	45.50	45.50	3.06%	163,095
Jul 7, 2026	44.09	44.28	43.49	44.15	44.15	1.08%	108,443
Jul 6, 2026	44.31	45.44	43.35	43.68	43.68	-0.59%	103,477
Jul 2, 2026	44.91	45.47	43.31	43.94	43.94	-1.99%	139,820
Jul 1, 2026	44.03	45.52	43.02	44.83	44.83	1.47%	135,425
Jun 30, 2026	45.02	45.27	43.78	44.18	44.18	-2.56%	94,308
Jun 29, 2026	44.53	45.42	44.14	45.34	45.34	0.73%	148,865
Jun 26, 2026	44.00	45.05	43.61	45.01	45.01	2.72%	485,325
Jun 25, 2026	43.41	44.50	43.27	43.82	43.82	2.34%	120,913
Jun 24, 2026	43.62	43.76	42.31	42.82	42.82	-0.63%	200,745
Jun 23, 2026	43.18	43.71	42.71	43.09	43.09	-0.55%	141,492
Jun 22, 2026	42.97	44.44	42.84	43.33	43.33	1.64%	137,232
Jun 18, 2026	42.95	43.28	42.27	42.63	42.63	0.85%	215,291
Jun 17, 2026	44.02	44.02	42.00	42.27	42.27	-4.34%	193,956
Jun 16, 2026	45.36	45.36	43.42	44.19	44.19	-1.38%	155,048
Jun 15, 2026	45.56	45.71	43.53	44.81	44.81	-1.41%	257,330
Jun 12, 2026	46.58	47.08	45.33	45.45	45.45	-1.88%	186,547
Jun 11, 2026	44.32	46.34	44.32	46.32	46.32	5.80%	169,143
Jun 10, 2026	44.26	45.67	43.09	43.78	43.78	-2.88%	268,223
Jun 9, 2026	45.00	45.76	43.88	45.08	45.08	1.24%	229,270
Jun 8, 2026	43.73	45.07	43.68	44.53	44.53	2.32%	187,891
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