5 DAY PERFORMANCE
+8.78%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
-20.42%
1 YEAR PERFORMANCE
-24.53%
Covenant Logistics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.79 | $21.63 (-0.71%) | $22.11 | $21.60 | 69.99 K | $559.61 M |
| 12/03/2025 | $20.88 | $21.70 (3.93%) | $21.79 | $20.87 | 131.10 K | $561.42 M |
| 12/02/2025 | $20.45 | $20.68 (1.12%) | $20.87 | $20.02 | 127.40 K | $535.03 M |
| 12/01/2025 | $19.76 | $20.46 (3.54%) | $20.71 | $19.73 | 157.30 K | $529.34 M |
| 11/28/2025 | $19.98 | $19.94 (-0.2%) | $20.01 | $19.80 | 33.60 K | $515.89 M |
| 11/26/2025 | $19.69 | $19.96 (1.37%) | $20.13 | $19.69 | 75.40 K | $516.41 M |
| 11/25/2025 | $19.31 | $19.75 (2.28%) | $19.92 | $19.30 | 119.50 K | $510.97 M |
| 11/24/2025 | $18.89 | $19.30 (2.17%) | $19.40 | $18.85 | 137.20 K | $499.33 M |
| 11/21/2025 | $18.21 | $19.10 (4.89%) | $19.15 | $18.05 | 129.50 K | $494.16 M |
| 11/20/2025 | $18.40 | $18.07 (-1.79%) | $18.66 | $18.00 | 90.10 K | $467.51 M |
| 11/19/2025 | $18.44 | $18.29 (-0.81%) | $18.59 | $18.20 | 91.00 K | $473.20 M |
| 11/18/2025 | $18.63 | $18.50 (-0.7%) | $18.75 | $18.47 | 175.04 K | $478.63 M |
| 11/17/2025 | $18.99 | $18.63 (-1.9%) | $19.09 | $18.59 | 102.70 K | $482.00 M |
| 11/14/2025 | $19.09 | $19.12 (0.16%) | $19.30 | $18.91 | 107.10 K | $494.67 M |
| 11/13/2025 | $19.57 | $19.22 (-1.79%) | $19.72 | $19.13 | 105.00 K | $497.26 M |
| 11/12/2025 | $19.56 | $19.66 (0.51%) | $20.02 | $19.43 | 100.10 K | $508.64 M |
| 11/11/2025 | $19.49 | $19.56 (0.36%) | $19.73 | $19.40 | 67.50 K | $506.06 M |
| 11/10/2025 | $19.70 | $19.57 (-0.66%) | $19.83 | $19.38 | 107.00 K | $506.32 M |
| 11/07/2025 | $19.39 | $19.58 (0.98%) | $19.67 | $19.08 | 99.00 K | $506.57 M |
| 11/06/2025 | $20.10 | $19.41 (-3.43%) | $20.14 | $19.31 | 86.00 K | $502.18 M |
| 11/05/2025 | $20.34 | $20.12 (-1.08%) | $20.45 | $19.92 | 107.21 K | $520.54 M |
| 11/04/2025 | $19.87 | $20.21 (1.71%) | $20.58 | $19.87 | 106.80 K | $522.87 M |
| 11/03/2025 | $20.25 | $20.21 (-0.2%) | $20.55 | $20.00 | 151.90 K | $522.87 M |
| 10/31/2025 | $19.62 | $20.17 (2.8%) | $20.22 | $19.57 | 156.10 K | $521.84 M |
| 10/30/2025 | $19.96 | $19.80 (-0.8%) | $20.49 | $19.76 | 132.30 K | $512.27 M |
| 10/29/2025 | $20.22 | $20.06 (-0.79%) | $20.79 | $19.89 | 135.20 K | $518.99 M |
| 10/28/2025 | $20.82 | $20.20 (-2.98%) | $20.82 | $20.18 | 115.20 K | $522.61 M |
| 10/27/2025 | $20.15 | $20.62 (2.33%) | $20.80 | $20.15 | 158.50 K | $533.48 M |
| 10/24/2025 | $20.09 | $20.03 (-0.3%) | $20.12 | $19.52 | 293.02 K | $518.22 M |
| 10/23/2025 | $20.71 | $19.96 (-3.62%) | $21.80 | $19.90 | 223.00 K | $516.41 M |
| 10/22/2025 | $21.72 | $21.88 (0.74%) | $21.95 | $21.46 | 133.04 K | $566.08 M |
| 10/21/2025 | $21.58 | $21.81 (1.07%) | $22.04 | $21.58 | 64.90 K | $564.27 M |
| 10/20/2025 | $21.43 | $21.67 (1.12%) | $21.80 | $21.14 | 84.13 K | $560.65 M |
| 10/17/2025 | $21.66 | $21.43 (-1.06%) | $21.78 | $21.38 | 61.00 K | $563.50 M |
| 10/16/2025 | $21.35 | $21.69 (1.59%) | $21.83 | $21.06 | 96.52 K | $570.34 M |
| 10/15/2025 | $21.09 | $20.98 (-0.52%) | $21.34 | $20.80 | 54.83 K | $551.67 M |
| 10/14/2025 | $20.59 | $21.02 (2.09%) | $21.20 | $20.49 | 57.73 K | $552.72 M |
| 10/13/2025 | $20.82 | $20.80 (-0.1%) | $21.03 | $20.54 | 76.00 K | $546.94 M |
| 10/10/2025 | $21.63 | $20.54 (-5.04%) | $21.78 | $20.36 | 75.15 K | $540.10 M |
| 10/09/2025 | $22.10 | $21.56 (-2.44%) | $22.10 | $21.55 | 77.90 K | $566.92 M |
| 10/08/2025 | $21.20 | $22.04 (3.96%) | $22.09 | $20.96 | 87.50 K | $579.54 M |
| 10/07/2025 | $21.77 | $21.22 (-2.53%) | $22.00 | $21.17 | 92.01 K | $557.98 M |
| 10/06/2025 | $21.62 | $21.75 (0.6%) | $21.99 | $21.17 | 105.60 K | $571.92 M |
| 10/03/2025 | $21.10 | $21.63 (2.51%) | $21.67 | $20.77 | 121.40 K | $568.76 M |
| 10/02/2025 | $21.29 | $20.99 (-1.41%) | $21.48 | $20.80 | 149.02 K | $551.93 M |
| 10/01/2025 | $21.58 | $21.32 (-1.2%) | $21.59 | $21.25 | 75.71 K | $560.61 M |
| 09/30/2025 | $21.32 | $21.66 (1.59%) | $21.67 | $21.20 | 115.80 K | $569.55 M |
| 09/29/2025 | $21.60 | $21.54 (-0.28%) | $21.74 | $21.24 | 91.90 K | $566.39 M |
| 09/26/2025 | $21.58 | $21.60 (0.09%) | $21.76 | $21.46 | 63.80 K | $567.97 M |
| 09/25/2025 | $21.55 | $21.63 (0.37%) | $21.90 | $21.36 | 79.70 K | $568.76 M |
| 09/24/2025 | $21.73 | $21.65 (-0.37%) | $22.15 | $21.39 | 203.02 K | $569.29 M |
| 09/23/2025 | $22.08 | $21.94 (-0.63%) | $22.48 | $21.83 | 79.00 K | $576.91 M |
| 09/22/2025 | $22.10 | $22.23 (0.59%) | $22.38 | $21.76 | 187.22 K | $584.54 M |
| 09/19/2025 | $22.88 | $22.17 (-3.1%) | $22.88 | $22.17 | 292.35 K | $582.96 M |
| 09/18/2025 | $22.61 | $22.89 (1.24%) | $23.19 | $22.54 | 102.42 K | $601.89 M |
| 09/17/2025 | $23.60 | $22.56 (-4.41%) | $23.75 | $22.51 | 162.00 K | $593.22 M |
| 09/16/2025 | $23.34 | $23.54 (0.86%) | $23.60 | $23.08 | 57.80 K | $618.98 M |
| 09/15/2025 | $23.09 | $23.38 (1.26%) | $23.49 | $22.92 | 81.15 K | $614.78 M |
| 09/12/2025 | $23.59 | $23.04 (-2.33%) | $23.59 | $22.99 | 43.60 K | $605.84 M |
| 09/11/2025 | $22.92 | $23.69 (3.36%) | $23.74 | $22.73 | 81.20 K | $622.93 M |
| 09/10/2025 | $23.39 | $23.00 (-1.67%) | $24.02 | $22.72 | 115.20 K | $604.79 M |
| 09/09/2025 | $23.84 | $23.51 (-1.38%) | $24.03 | $23.43 | 92.60 K | $618.20 M |
| 09/08/2025 | $23.98 | $23.86 (-0.5%) | $23.98 | $23.72 | 70.60 K | $627.40 M |
| 09/05/2025 | $24.05 | $23.93 (-0.5%) | $24.48 | $23.69 | 50.00 K | $629.24 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.
