Covenant Logistics Group, Inc. (CVLG)
NYSE: CVLG · Real-Time Price · USD
21.72
+0.16 (0.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
Covenant Logistics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.44 | 21.93 | 21.44 | 21.72 | 21.72 | 0.42% | 161,094 |
| Dec 4, 2025 | 21.84 | 22.17 | 21.60 | 21.63 | 21.56 | -0.32% | 89,240 |
| Dec 3, 2025 | 20.88 | 21.79 | 20.87 | 21.70 | 21.63 | 4.93% | 131,055 |
| Dec 2, 2025 | 20.45 | 20.87 | 20.02 | 20.68 | 20.61 | 1.08% | 127,354 |
| Dec 1, 2025 | 19.76 | 20.71 | 19.73 | 20.46 | 20.39 | 2.61% | 157,298 |
| Nov 28, 2025 | 19.98 | 20.01 | 19.80 | 19.94 | 19.88 | -0.10% | 33,614 |
| Nov 26, 2025 | 19.69 | 20.13 | 19.69 | 19.96 | 19.90 | 1.06% | 75,436 |
| Nov 25, 2025 | 19.31 | 19.92 | 19.30 | 19.75 | 19.69 | 2.33% | 119,497 |
| Nov 24, 2025 | 18.89 | 19.40 | 18.85 | 19.30 | 19.24 | 1.05% | 137,244 |
| Nov 21, 2025 | 18.21 | 19.15 | 18.05 | 19.10 | 19.04 | 5.70% | 129,503 |
| Nov 20, 2025 | 18.40 | 18.66 | 18.00 | 18.07 | 18.01 | -1.20% | 90,095 |
| Nov 19, 2025 | 18.44 | 18.59 | 18.20 | 18.29 | 18.23 | -1.14% | 90,968 |
| Nov 18, 2025 | 18.63 | 18.75 | 18.47 | 18.50 | 18.44 | -0.70% | 175,041 |
| Nov 17, 2025 | 18.99 | 19.09 | 18.59 | 18.63 | 18.57 | -2.56% | 102,710 |
| Nov 14, 2025 | 19.09 | 19.30 | 18.91 | 19.12 | 19.06 | -0.52% | 107,095 |
| Nov 13, 2025 | 19.57 | 19.72 | 19.13 | 19.22 | 19.16 | -2.24% | 105,018 |
| Nov 12, 2025 | 19.56 | 20.02 | 19.43 | 19.66 | 19.60 | 0.51% | 100,057 |
| Nov 11, 2025 | 19.49 | 19.73 | 19.40 | 19.56 | 19.50 | -0.05% | 67,497 |
| Nov 10, 2025 | 19.70 | 19.83 | 19.38 | 19.57 | 19.51 | -0.05% | 106,957 |
| Nov 7, 2025 | 19.39 | 19.67 | 19.08 | 19.58 | 19.52 | 0.88% | 98,959 |
| Nov 6, 2025 | 20.10 | 20.14 | 19.31 | 19.41 | 19.35 | -3.53% | 85,987 |
| Nov 5, 2025 | 20.34 | 20.45 | 19.92 | 20.12 | 20.05 | -0.45% | 107,210 |
| Nov 4, 2025 | 19.87 | 20.58 | 19.87 | 20.21 | 20.14 | - | 106,781 |
| Nov 3, 2025 | 20.25 | 20.55 | 20.00 | 20.21 | 20.14 | 0.20% | 151,865 |
| Oct 31, 2025 | 19.62 | 20.22 | 19.57 | 20.17 | 20.10 | 1.87% | 156,051 |
| Oct 30, 2025 | 19.96 | 20.49 | 19.76 | 19.80 | 19.74 | -1.30% | 132,288 |
| Oct 29, 2025 | 20.22 | 20.79 | 19.89 | 20.06 | 20.00 | -0.69% | 135,199 |
| Oct 28, 2025 | 20.82 | 20.82 | 20.18 | 20.20 | 20.13 | -2.04% | 115,194 |
| Oct 27, 2025 | 20.15 | 20.80 | 20.15 | 20.62 | 20.55 | 2.95% | 158,463 |
| Oct 24, 2025 | 20.09 | 20.12 | 19.52 | 20.03 | 19.97 | 0.35% | 293,016 |
| Oct 23, 2025 | 20.71 | 21.80 | 19.90 | 19.96 | 19.90 | -8.78% | 222,967 |
| Oct 22, 2025 | 21.72 | 21.95 | 21.46 | 21.88 | 21.81 | 0.32% | 133,044 |
| Oct 21, 2025 | 21.58 | 22.04 | 21.58 | 21.81 | 21.74 | 0.65% | 64,875 |
| Oct 20, 2025 | 21.43 | 21.80 | 21.14 | 21.67 | 21.60 | 1.12% | 84,132 |
| Oct 17, 2025 | 21.66 | 21.78 | 21.38 | 21.43 | 21.36 | -1.20% | 60,958 |
| Oct 16, 2025 | 21.35 | 21.83 | 21.06 | 21.69 | 21.62 | 3.38% | 96,519 |
| Oct 15, 2025 | 21.09 | 21.34 | 20.80 | 20.98 | 20.91 | -0.19% | 54,826 |
| Oct 14, 2025 | 20.59 | 21.20 | 20.49 | 21.02 | 20.95 | 1.06% | 57,727 |
| Oct 13, 2025 | 20.82 | 21.03 | 20.54 | 20.80 | 20.73 | 1.27% | 75,985 |
| Oct 10, 2025 | 21.63 | 21.78 | 20.36 | 20.54 | 20.47 | -4.73% | 75,146 |
| Oct 9, 2025 | 22.10 | 22.10 | 21.55 | 21.56 | 21.49 | -2.18% | 77,889 |
| Oct 8, 2025 | 21.20 | 22.09 | 20.96 | 22.04 | 21.97 | 3.86% | 87,450 |
| Oct 7, 2025 | 21.77 | 22.00 | 21.17 | 21.22 | 21.15 | -2.44% | 92,013 |
| Oct 6, 2025 | 21.62 | 21.99 | 21.17 | 21.75 | 21.68 | 0.55% | 105,574 |
| Oct 3, 2025 | 21.10 | 21.67 | 20.77 | 21.63 | 21.56 | 3.05% | 121,389 |
| Oct 2, 2025 | 21.29 | 21.48 | 20.80 | 20.99 | 20.92 | -1.55% | 149,021 |
| Oct 1, 2025 | 21.58 | 21.59 | 21.25 | 21.32 | 21.25 | -1.57% | 75,709 |
| Sep 30, 2025 | 21.32 | 21.67 | 21.20 | 21.66 | 21.59 | 0.56% | 115,786 |
| Sep 29, 2025 | 21.60 | 21.74 | 21.24 | 21.54 | 21.47 | -0.28% | 91,886 |
| Sep 26, 2025 | 21.58 | 21.76 | 21.46 | 21.60 | 21.53 | -0.14% | 63,759 |