Skip to main content
Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
24.29
+0.48 (2.02%)
At close: Jun 27, 2025, 4:00 PM
24.29
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT

Covenant Logistics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202523.1823.4122.9522.9622.89-1.33%150,796
Jun 3, 202522.5823.5122.5423.2723.202.60%138,628
Jun 2, 202522.5822.8422.2322.6822.61-0.09%144,138
May 30, 202522.8223.1022.7022.7022.63-0.96%203,727
May 29, 202522.9923.0222.5522.9222.850.22%130,564
May 28, 202522.8423.1922.7622.8722.80-133,659
May 27, 202522.2522.9422.2522.8722.803.95%151,454
May 23, 202521.9922.4021.8822.0021.93-2.09%140,909
May 22, 202522.4222.7722.3622.4722.40-0.31%136,268
May 21, 202522.7823.2222.5122.5422.47-2.63%127,135
May 20, 202523.2423.5423.1023.1523.08-0.86%163,707
May 19, 202522.8023.3822.8023.3523.280.52%161,981
May 16, 202523.4023.5923.2323.2323.16-0.64%178,076
May 15, 202522.9723.4222.8123.3823.311.43%117,249
May 14, 202522.8423.4322.8423.0522.98-152,763
May 13, 202523.2423.2722.8823.0522.980.22%111,000
May 12, 202522.1523.3322.1423.0022.939.63%242,601
May 9, 202521.1821.3120.9320.9820.92-0.94%127,274
May 8, 202520.6021.4020.5921.1821.123.77%113,421
May 7, 202520.5220.7620.2720.4120.350.34%150,690
May 6, 202520.2820.6120.2820.3420.28-1.12%113,667
May 5, 202520.5921.0820.5620.5720.51-1.53%122,367
May 2, 202520.1021.1020.1020.8920.835.45%128,076
May 1, 202519.9420.1319.6819.8119.75-0.45%140,150
Apr 30, 202519.5220.0019.1819.9019.84-239,578
Apr 29, 202519.7620.0819.5919.9019.84-0.60%151,899
Apr 28, 202519.5820.3519.5820.0219.961.21%230,137
Apr 25, 202520.3020.3419.4919.7819.72-4.72%198,050
Apr 24, 202519.3420.8819.3420.7620.7010.43%160,026
Apr 23, 202519.2619.6218.6118.8018.740.48%112,434
Apr 22, 202518.6518.8018.0618.7118.652.02%142,934
Apr 21, 202518.0218.3917.7218.3418.28-0.49%223,619
Apr 17, 202517.8218.4617.7518.4318.373.95%220,624
Apr 16, 202518.7218.8617.4617.7317.68-6.73%531,272