5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-11.73%
3 MONTH PERFORMANCE
-28.55%
6 MONTH PERFORMANCE
-22.81%
YEAR-TO-DATE PERFORMANCE
-27.35%
1 YEAR PERFORMANCE
-12.04%
Covenant Logistics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $19.94 | $19.81 (-0.65%) | $20.13 | $19.68 | 114,846 | $523.02 M |
| 04/30/2025 | $19.52 | $19.90 (1.95%) | $20.00 | $19.18 | 239,600 | $525.40 M |
| 04/29/2025 | $19.76 | $19.90 (0.71%) | $20.08 | $19.59 | 151,900 | $525.40 M |
| 04/28/2025 | $19.58 | $20.02 (2.25%) | $20.35 | $19.58 | 230,100 | $528.57 M |
| 04/25/2025 | $20.30 | $19.78 (-2.56%) | $20.34 | $19.49 | 198,100 | $522.23 M |
| 04/24/2025 | $19.34 | $20.76 (7.34%) | $20.88 | $19.34 | 160,025 | $548.11 M |
| 04/23/2025 | $19.26 | $18.80 (-2.39%) | $19.62 | $18.61 | 112,400 | $496.36 M |
| 04/22/2025 | $18.65 | $18.71 (0.32%) | $18.80 | $18.06 | 142,900 | $493.98 M |
| 04/21/2025 | $18.02 | $18.34 (1.78%) | $18.39 | $17.72 | 223,600 | $484.21 M |
| 04/17/2025 | $17.82 | $18.43 (3.42%) | $18.45 | $17.75 | 220,600 | $486.59 M |
| 04/16/2025 | $18.72 | $17.73 (-5.29%) | $18.86 | $17.46 | 531,300 | $468.11 M |
| 04/15/2025 | $19.56 | $19.01 (-2.81%) | $19.77 | $18.89 | 95,200 | $501.90 M |
| 04/14/2025 | $19.38 | $19.45 (0.36%) | $19.58 | $18.99 | 125,100 | $513.52 M |
| 04/11/2025 | $19.46 | $19.16 (-1.54%) | $19.46 | $18.63 | 113,500 | $505.86 M |
| 04/10/2025 | $20.05 | $19.60 (-2.24%) | $20.25 | $19.25 | 124,417 | $517.48 M |
| 04/09/2025 | $18.43 | $20.53 (11.39%) | $20.73 | $17.98 | 160,200 | $542.03 M |
| 04/08/2025 | $19.92 | $18.68 (-6.22%) | $20.14 | $18.40 | 179,500 | $493.19 M |
| 04/07/2025 | $19.27 | $19.17 (-0.52%) | $20.73 | $18.63 | 151,200 | $506.13 M |
| 04/04/2025 | $19.69 | $19.86 (0.86%) | $20.07 | $18.80 | 249,300 | $524.34 M |
| 04/03/2025 | $22.29 | $20.50 (-8.03%) | $22.50 | $20.50 | 214,600 | $541.24 M |
| 04/02/2025 | $22.24 | $23.12 (3.96%) | $23.19 | $22.24 | 107,500 | $610.41 M |
| 04/01/2025 | $21.94 | $22.43 (2.23%) | $22.49 | $21.75 | 91,100 | $592.20 M |
| 03/31/2025 | $21.87 | $22.20 (1.51%) | $22.29 | $21.73 | 105,600 | $586.12 M |
| 03/28/2025 | $22.92 | $22.20 (-3.14%) | $22.92 | $22.14 | 54,600 | $586.12 M |
| 03/27/2025 | $22.87 | $22.91 (0.17%) | $22.95 | $22.61 | 43,100 | $604.87 M |
| 03/26/2025 | $22.66 | $22.87 (0.93%) | $22.97 | $22.39 | 50,000 | $603.81 M |
| 03/25/2025 | $22.95 | $22.65 (-1.31%) | $23.12 | $22.58 | 59,100 | $598.01 M |
| 03/24/2025 | $22.92 | $23.11 (0.83%) | $23.15 | $22.71 | 59,400 | $610.15 M |
| 03/21/2025 | $22.49 | $22.55 (0.27%) | $22.71 | $21.96 | 125,300 | $595.37 M |
| 03/20/2025 | $22.58 | $22.69 (0.49%) | $23.07 | $22.54 | 54,100 | $599.06 M |
| 03/19/2025 | $22.92 | $22.74 (-0.79%) | $23.04 | $22.47 | 56,500 | $600.38 M |
| 03/18/2025 | $23.13 | $22.97 (-0.69%) | $23.13 | $22.77 | 72,900 | $606.45 M |
| 03/17/2025 | $22.85 | $23.11 (1.14%) | $23.34 | $22.85 | 105,000 | $610.15 M |
| 03/14/2025 | $23.07 | $22.93 (-0.61%) | $23.22 | $22.67 | 196,200 | $605.40 M |
| 03/13/2025 | $23.26 | $22.94 (-1.38%) | $23.48 | $22.77 | 107,900 | $605.66 M |
| 03/12/2025 | $23.67 | $23.37 (-1.27%) | $23.77 | $23.07 | 128,900 | $617.01 M |
| 03/11/2025 | $24.00 | $23.56 (-1.83%) | $24.02 | $23.51 | 78,600 | $622.03 M |
| 03/10/2025 | $24.50 | $23.97 (-2.16%) | $24.76 | $23.94 | 82,026 | $632.86 M |
| 03/07/2025 | $24.61 | $24.73 (0.49%) | $24.85 | $24.33 | 66,300 | $652.92 M |
| 03/06/2025 | $24.33 | $24.74 (1.69%) | $24.78 | $24.27 | 56,800 | $653.19 M |
| 03/05/2025 | $24.52 | $24.44 (-0.33%) | $24.95 | $24.19 | 76,300 | $645.26 M |
| 03/04/2025 | $24.80 | $24.53 (-1.09%) | $24.90 | $24.39 | 70,900 | $647.64 M |
| 03/03/2025 | $25.35 | $25.09 (-1.03%) | $25.50 | $25.07 | 91,900 | $662.43 M |
| 02/28/2025 | $24.61 | $25.17 (2.28%) | $25.22 | $24.41 | 108,200 | $664.54 M |
| 02/27/2025 | $24.81 | $24.51 (-1.21%) | $24.96 | $24.49 | 62,600 | $647.11 M |
| 02/26/2025 | $24.70 | $24.97 (1.09%) | $25.01 | $24.54 | 77,400 | $659.26 M |
| 02/25/2025 | $24.68 | $24.80 (0.49%) | $24.89 | $24.53 | 94,100 | $654.77 M |
| 02/24/2025 | $25.61 | $24.53 (-4.22%) | $25.61 | $24.49 | 82,600 | $647.64 M |
| 02/21/2025 | $26.42 | $25.55 (-3.29%) | $26.42 | $24.99 | 73,100 | $674.57 M |
| 02/20/2025 | $26.05 | $26.08 (0.12%) | $26.37 | $25.73 | 60,700 | $688.56 M |
| 02/19/2025 | $26.87 | $26.22 (-2.42%) | $26.88 | $26.17 | 45,400 | $692.26 M |
| 02/18/2025 | $26.97 | $27.13 (0.59%) | $27.36 | $26.83 | 61,300 | $716.29 M |
| 02/14/2025 | $26.68 | $26.91 (0.86%) | $26.99 | $26.50 | 56,600 | $710.48 M |
| 02/13/2025 | $26.89 | $26.65 (-0.89%) | $27.05 | $26.39 | 49,900 | $703.61 M |
| 02/12/2025 | $26.58 | $26.63 (0.19%) | $26.75 | $26.36 | 61,400 | $703.09 M |
| 02/11/2025 | $26.61 | $27.06 (1.69%) | $27.25 | $26.53 | 72,000 | $714.44 M |
| 02/10/2025 | $26.87 | $26.79 (-0.3%) | $27.17 | $26.71 | 46,705 | $707.31 M |
| 02/07/2025 | $27.61 | $26.90 (-2.57%) | $27.61 | $26.72 | 83,700 | $710.21 M |
| 02/06/2025 | $27.70 | $27.68 (-0.07%) | $27.76 | $27.48 | 58,265 | $730.81 M |
| 02/05/2025 | $27.67 | $27.52 (-0.54%) | $27.77 | $27.39 | 89,418 | $726.58 M |
| 02/04/2025 | $26.97 | $27.62 (2.41%) | $27.66 | $26.96 | 77,075 | $729.22 M |
| 02/03/2025 | $27.22 | $27.05 (-0.62%) | $27.53 | $27.00 | 83,072 | $714.17 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
