NYSE : CVLG

Covenant Logistics Group, Inc. — Price history

Industrials · Trucking · United States

Last price 30.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 784.68M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Covenant Logistics Group, Inc. (CVLG) closed at 30.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	33.09	33.09	30.39	30.92	353,750	+7.29%
2026-10-29	29.4	29.47	28.39	28.82	216,982	-0.52%
2026-10-28	30	30	28.57	28.97	202,793	-3.21%
2026-10-27	29.03	30.18	28.745	29.93	233,087	+3.10%
2026-10-26	29.51	29.66	28.88	29.03	178,207	-0.55%
2026-10-23	29.34	29.645	28.34	29.19	207,268	-1.95%
2026-10-22	29.74	30.48	29.57	29.77	244,367	-0.43%
2026-10-21	29.58	30.09	29.43	29.9	146,344	+1.94%
2026-10-20	29	29.96	28.72	29.33	164,584	+0.58%
2026-10-19	31.01	31.01	29.06	29.16	172,921	-5.08%
2026-10-16	30.94	31.33	30.36	30.72	131,269	-0.29%
2026-10-15	30.88	31.175	30.53	30.81	140,875	+0.52%
2026-10-14	30.99	31.35	30.35	30.65	229,700	-2.54%
2026-10-13	31.95	31.96	30.945	31.45	113,373	-1.19%
2026-10-12	31.92	32.36	31.61	31.83	134,837	-0.38%
2026-10-09	32.48	32.745	31.85	31.95	83,644	-2.32%
2026-10-08	32.64	32.9	31.995	32.71	211,184	+0.09%
2026-10-07	32.77	32.99	32.165	32.68	154,655	-1.24%
2026-10-06	33.37	33.37	32.24	33.09	141,488	-0.30%
2026-10-05	33.56	33.56	32.45	33.19	123,510	-1.69%
2026-10-02	33.58	34.21	33.58	33.76	104,975	+2.06%
2026-10-01	32.41	33.155	31.93	33.08	150,155	+2.35%
2026-09-30	33.33	33.33	32.12	32.32	248,353	-2.09%
2026-09-29	32.78	33.24	32.43	33.01	116,634	+0.92%
2026-09-28	32.44	32.98	32.255	32.71	140,035	+0.74%
2026-09-25	33.19	33.21	32.17	32.47	176,071	-2.08%
2026-09-24	34.12	34.305	33.001	33.16	145,704	-2.90%
2026-09-23	34.19	34.43	33.5	34.15	122,485	-0.55%
2026-09-22	34.43	35.13	33.92	34.34	110,846	+1.36%
2026-09-21	34.21	35.28	32.881	33.88	170,904	+0.24%
2026-09-18	34	34.33	33.26	33.8	221,965	-0.59%
2026-09-17	35.08	35.21	33.78	34	235,891	-1.13%
2026-09-16	35.35	35.54	33.84	34.39	498,998	-4.60%
2026-09-15	36.09	36.64	35.35	36.05	234,988	+0.31%
2026-09-14	35.18	36.24	35.031	35.94	287,814	+0.87%
2026-09-11	35.94	35.99	34.82	35.63	238,734	+1.02%
2026-09-10	35.44	35.925	34.87	35.27	238,204	-0.73%
2026-09-09	35.16	35.59	34.81	35.53	362,366	+0.79%
2026-09-08	34.77	35.39	34.43	35.25	303,949	+0.57%
2026-09-04	34.29	35.73	34.29	35.05	128,462	+2.16%
2026-09-03	33.81	34.545	33.13	34.38	186,254	+2.66%
2026-09-02	34.33	34.664	33.49	33.49	290,672	-2.05%
2026-09-01	35.08	35.32	33.28	34.19	381,284	-3.28%
2026-08-31	34.94	35.38	34.46	35.35	119,613	+1.06%
2026-08-28	35.81	35.93	34.75	34.98	129,604	-1.55%
2026-08-27	35.47	36.135	35.06	35.53	190,627	-0.03%
2026-08-26	35.05	35.62	34.77	35.54	170,658	+1.34%
2026-08-25	34.7	35.095	34.001	35.07	166,992	+1.30%
2026-08-24	35.61	35.61	34.52	34.62	231,425	-1.65%
2026-08-21	35.2	35.44	34.47	35.2	201,554	+1.35%
2026-08-20	34.64	34.94	33.88	34.73	193,602	+1.40%
2026-08-19	34.38	34.795	33.69	34.25	176,059	+0.59%
2026-08-18	35.64	35.64	33.96	34.05	141,398	-3.92%
2026-08-17	34.9	35.54	34.9	35.44	117,504	+1.55%
2026-08-14	34.13	35.55	34.13	34.9	136,801	+0.66%
2026-08-13	34.53	35.39	34.405	34.67	131,365	+1.70%
2026-08-12	33.65	34.34	33.65	34.09	147,054	+2.16%
2026-08-11	33.75	34.225	32.98	33.37	171,464	-0.33%
2026-08-10	34.1	34.957	33.38	33.48	225,671	-3.38%
2026-08-07	34.75	35.2	34.58	34.65	221,627	-0.83%
2026-08-06	35.36	35.4	34.81	34.94	161,326	-2.32%
2026-08-05	35.77	36.28	35.49	35.77	237,227	-1.27%
2026-08-04	35.81	36.37	35.27	36.23	313,317	+2.69%
2026-08-03	35.03	36.6	34.34	35.28	348,467	-0.68%
2026-07-31	36.85	37.17	35.3	35.52	428,797	-3.61%
2026-07-30	42.12	43.05	35.63	36.85	636,386	-11.20%
2026-07-29	43.39	43.995	41.365	41.5	205,406	-4.38%
2026-07-28	44.47	45.15	43.3	43.4	224,236	-3.45%
2026-07-27	46.98	48.172	43.65	44.95	253,141	-3.85%
2026-07-24	48.16	48.34	46.134	46.75	188,982	-3.07%
2026-07-23	49.14	49.14	47.32	48.23	129,291	-1.29%
2026-07-22	49.58	49.73	47.96	48.86	125,769	-2.04%
2026-07-21	48.87	49.88	48.495	49.88	151,647	+2.87%
2026-07-20	48.02	49.37	47.62	48.49	211,885	+2.43%
2026-07-17	47.57	48.161	46.49	47.34	177,058	-1.80%
2026-07-16	46.42	49.33	46.42	48.21	350,591	+5.06%
2026-07-15	47.38	47.825	45.76	45.89	199,620	-1.23%
2026-07-14	47.02	47.145	46.25	46.46	112,616	+0.52%
2026-07-13	46.23	47.17	45.47	46.22	160,137	+0.24%
2026-07-10	46.23	46.665	45.29	46.11	117,420	-0.84%
2026-07-09	46.07	47.235	46.07	46.5	160,704	+2.20%
2026-07-08	45.1	45.78	44.19	45.5	167,808	+3.06%
2026-07-07	44.09	44.28	43.49	44.15	108,443	+1.08%
2026-07-06	44.31	45.437	43.35	43.68	104,831	-0.59%
2026-07-02	44.91	45.47	43.312	43.94	144,850	-1.99%
2026-07-01	44.03	45.52	43.018	44.83	135,608	+1.47%
2026-06-30	45.02	45.27	43.78	44.18	96,843	-2.56%
2026-06-29	44.53	45.42	44.14	45.34	157,409	+0.73%
2026-06-26	44	45.05	43.61	45.01	569,282	+2.72%
2026-06-25	43.41	44.5	43.27	43.82	123,029	+2.34%
2026-06-24	43.62	43.755	42.305	42.82	204,879	-0.63%
2026-06-23	43.18	43.71	42.711	43.09	141,496	-0.55%
2026-06-22	42.97	44.44	42.84	43.33	137,272	+1.64%
2026-06-18	42.95	43.275	42.27	42.63	217,464	+0.85%
2026-06-17	44.02	44.02	42	42.27	193,956	-4.34%
2026-06-16	45.36	45.36	43.42	44.19	155,131	-1.38%
2026-06-15	45.56	45.71	43.53	44.81	257,334	-1.41%
2026-06-12	46.58	47.08	45.33	45.45	186,560	-1.88%
2026-06-11	44.32	46.34	44.32	46.32	169,315	+5.80%
2026-06-10	44.26	45.666	43.09	43.78	268,230	-2.88%
2026-06-09	45	45.76	43.88	45.08	229,452	+1.24%
2026-06-08	43.73	45.07	43.68	44.53	188,412	+2.32%
2026-06-05	43.22	44.2	42.675	43.52	179,010	+0.86%
2026-06-04	42.97	43.62	42.35	43.22	230,264	+2.51%
2026-06-03	41.9	42.89	41.31	42.16	181,503	+0.60%
2026-06-02	41.03	41.96	40.44	41.91	287,066	+2.00%
2026-06-01	39.16	41.22	38.555	41.09	243,058	+3.50%
2026-05-29	39.35	39.86	39.07	39.7	185,904	+0.38%
2026-05-28	39.08	40	38.37	39.55	142,937	-0.10%
2026-05-27	39.27	39.79	38.94	39.59	337,437	+1.90%
2026-05-26	37.82	39.07	37.63	38.85	212,907	+3.85%
2026-05-22	37.21	38	36.99	37.41	126,408	+0.11%
2026-05-21	36.42	37.39	35.727	37.37	134,751	+1.36%
2026-05-20	36	36.91	35.905	36.87	165,972	+3.36%
2026-05-19	34.93	36.45	34.3	35.67	236,093	+1.13%
2026-05-18	34.25	35.83	34.25	35.27	229,567	+2.92%
2026-05-15	33.75	35.19	33.49	34.27	233,668	+0.47%
2026-05-14	32.08	34.25	30.93	34.11	424,050	+6.76%
2026-05-13	31.68	32.34	31.56	31.95	118,536	+0.98%
2026-05-12	32.76	32.76	30.86	31.64	128,584	-2.94%