Skip to main content
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
23.83
-0.43 (-1.77%)
At close: Aug 15, 2025, 4:00 PM
23.83
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.3424.4023.7723.86--1.65%21,743
Aug 14, 202524.3924.5224.0124.2624.26-1.54%64,479
Aug 13, 202524.1224.7424.1224.6424.642.33%82,133
Aug 12, 202522.9524.1622.9524.0824.085.52%109,090
Aug 11, 202523.2123.4422.6022.8222.82-1.25%97,506
Aug 8, 202523.5623.5623.0923.1123.11-1.20%61,049
Aug 7, 202523.9124.0023.3323.3923.39-1.85%73,780
Aug 6, 202523.9923.9923.6923.8323.83-76,443
Aug 5, 202523.7324.0023.4123.8323.831.27%85,129
Aug 4, 202523.3323.8123.3323.5323.531.12%80,378
Aug 1, 202523.8423.8523.1823.2723.27-3.64%91,073
Jul 31, 202524.1024.3923.9824.1524.15-0.86%101,534
Jul 30, 202525.0125.2724.2124.3624.36-2.99%104,183
Jul 29, 202525.9626.0325.0125.1125.11-3.42%82,866
Jul 28, 202526.2126.2625.7626.0026.00-0.80%120,658
Jul 25, 202525.3626.4425.3126.2126.214.05%174,289
Jul 24, 202525.7826.6224.7725.1925.193.75%266,030
Jul 23, 202524.4524.5324.1024.2824.280.66%102,443
Jul 22, 202523.7024.3423.7024.1224.122.20%82,922
Jul 21, 202523.6323.9623.5723.6023.600.21%88,675
Jul 18, 202524.4724.4923.4423.5523.55-2.85%89,392
Jul 17, 202523.9824.3923.9824.2424.240.79%74,515
Jul 16, 202524.3724.4823.8024.0524.05-0.25%78,383
Jul 15, 202525.0725.1624.1124.1124.11-3.52%110,720
Jul 14, 202525.1225.4724.6924.9924.99-0.91%91,911
Jul 11, 202525.6625.6625.1725.2225.22-2.29%98,242
Jul 10, 202525.7426.3525.7125.8125.810.82%141,348
Jul 9, 202525.6025.7325.1425.6025.600.43%189,540
Jul 8, 202525.0225.8024.8225.4925.491.92%118,827
Jul 7, 202525.5025.9624.8925.0125.01-2.80%90,222
Jul 3, 202525.7225.9525.5525.7325.730.43%59,889
Jul 2, 202525.4025.7525.0425.6225.621.55%143,475
Jul 1, 202523.9225.7523.9225.2325.234.65%208,562
Jun 30, 202524.3424.3623.9624.1124.11-0.74%172,444
Jun 27, 202523.9524.7123.9524.2924.292.02%255,849
Jun 26, 202523.7623.9623.6323.8123.810.46%176,658
Jun 25, 202523.6123.7623.5223.7023.70-0.34%133,196
Jun 24, 202523.6324.1423.6323.7823.781.54%142,506
Jun 23, 202522.7523.4822.6623.4223.422.49%147,606
Jun 20, 202523.1523.2722.7322.8522.850.04%223,761
Jun 18, 202522.8823.2422.8422.8422.84-0.13%129,213
Jun 17, 202522.8423.2922.8422.8722.87-0.95%202,655
Jun 16, 202522.8923.4222.8523.0923.091.45%147,457
Jun 13, 202522.9323.1922.7522.7622.76-1.94%180,978
Jun 12, 202522.9323.2722.6023.2123.210.83%125,123
Jun 11, 202523.4923.5323.0023.0223.02-1.50%148,342
Jun 10, 202523.0823.6122.9523.3723.372.10%148,825
Jun 9, 202522.9723.1822.7822.8922.890.57%156,203
Jun 6, 202522.9023.4022.6322.7622.76-0.52%160,920
Jun 5, 202522.9423.2422.8322.8822.81-0.35%133,235