Covenant Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	32.20	32.54	31.23	31.55	31.55	-2.53%	272,941
Nov 5, 2026	33.88	34.38	31.96	32.37	32.37	-4.46%	306,742
Nov 4, 2026	34.34	34.73	33.12	33.88	33.88	1.13%	288,571
Nov 3, 2026	33.18	34.09	32.92	33.50	33.50	0.09%	273,655
Nov 2, 2026	31.11	33.67	31.11	33.47	33.47	8.25%	441,509
Oct 30, 2026	33.09	33.09	30.39	30.92	30.92	7.29%	353,750
Oct 29, 2026	29.40	29.47	28.39	28.82	28.82	-0.52%	216,982
Oct 28, 2026	30.00	30.00	28.57	28.97	28.97	-3.21%	202,793
Oct 27, 2026	29.03	30.18	28.75	29.93	29.93	3.10%	233,087
Oct 26, 2026	29.51	29.66	28.88	29.03	29.03	-0.55%	178,207
Oct 23, 2026	29.34	29.65	28.34	29.19	29.19	-1.95%	207,268
Oct 22, 2026	29.74	30.48	29.57	29.77	29.77	-0.43%	244,367
Oct 21, 2026	29.58	30.09	29.43	29.90	29.90	1.94%	146,344
Oct 20, 2026	29.00	29.96	28.72	29.33	29.33	0.58%	164,584
Oct 19, 2026	31.01	31.01	29.06	29.16	29.16	-5.08%	172,921
Oct 16, 2026	30.94	31.33	30.36	30.72	30.72	-0.29%	131,269
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