5 DAY PERFORMANCE
-1.89%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
+28.65%
6 MONTH PERFORMANCE
-15.31%
YEAR-TO-DATE PERFORMANCE
-13.43%
1 YEAR PERFORMANCE
-6.92%
Covenant Logistics Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/21/2025 | $23.63 | $23.60 (-0.13%) | $23.96 | $23.57 | 87.23 K | $626.30 M |
07/18/2025 | $24.47 | $23.55 (-3.76%) | $24.49 | $23.44 | 89.40 K | $624.97 M |
07/17/2025 | $23.98 | $24.24 (1.08%) | $24.39 | $23.98 | 74.50 K | $643.28 M |
07/16/2025 | $24.37 | $24.05 (-1.31%) | $24.48 | $23.80 | 78.40 K | $638.24 M |
07/15/2025 | $25.07 | $24.11 (-3.83%) | $25.16 | $24.11 | 110.60 K | $639.83 M |
07/14/2025 | $25.12 | $24.99 (-0.52%) | $25.47 | $24.69 | 91.90 K | $663.18 M |
07/11/2025 | $25.66 | $25.22 (-1.71%) | $25.66 | $25.17 | 98.20 K | $669.29 M |
07/10/2025 | $25.74 | $25.81 (0.27%) | $26.35 | $25.71 | 141.30 K | $684.95 M |
07/09/2025 | $25.60 | $25.60 (0%) | $25.73 | $25.14 | 189.50 K | $679.37 M |
07/08/2025 | $25.02 | $25.49 (1.88%) | $25.80 | $24.82 | 118.80 K | $676.45 M |
07/07/2025 | $25.50 | $25.01 (-1.92%) | $25.96 | $24.89 | 90.22 K | $663.72 M |
07/03/2025 | $25.72 | $25.73 (0.04%) | $25.95 | $25.55 | 59.90 K | $682.82 M |
07/02/2025 | $25.40 | $25.62 (0.87%) | $25.75 | $25.04 | 143.50 K | $679.90 M |
07/01/2025 | $23.92 | $25.23 (5.48%) | $25.75 | $23.92 | 208.50 K | $669.55 M |
06/30/2025 | $24.34 | $24.11 (-0.94%) | $24.36 | $23.96 | 172.44 K | $639.83 M |
06/27/2025 | $23.95 | $24.29 (1.42%) | $24.71 | $23.95 | 255.85 K | $644.61 M |
06/26/2025 | $23.76 | $23.81 (0.21%) | $23.96 | $23.63 | 176.70 K | $631.87 M |
06/25/2025 | $23.61 | $23.70 (0.38%) | $23.76 | $23.52 | 133.20 K | $628.95 M |
06/24/2025 | $23.63 | $23.78 (0.63%) | $24.14 | $23.63 | 142.51 K | $631.07 M |
06/23/2025 | $22.75 | $23.42 (2.95%) | $23.48 | $22.66 | 147.61 K | $621.52 M |
06/20/2025 | $23.15 | $22.85 (-1.3%) | $23.27 | $22.73 | 223.80 K | $606.39 M |
06/18/2025 | $22.88 | $22.84 (-0.17%) | $23.24 | $22.84 | 129.21 K | $606.13 M |
06/17/2025 | $22.84 | $22.87 (0.13%) | $23.29 | $22.84 | 202.70 K | $606.92 M |
06/16/2025 | $22.89 | $23.09 (0.87%) | $23.42 | $22.85 | 147.50 K | $612.76 M |
06/13/2025 | $22.93 | $22.76 (-0.74%) | $23.19 | $22.75 | 181.00 K | $604.00 M |
06/12/2025 | $22.93 | $23.21 (1.22%) | $23.27 | $22.60 | 125.12 K | $615.95 M |
06/11/2025 | $23.49 | $23.02 (-2%) | $23.53 | $23.00 | 148.34 K | $610.90 M |
06/10/2025 | $23.08 | $23.37 (1.26%) | $23.61 | $22.95 | 148.80 K | $620.19 M |
06/09/2025 | $22.97 | $22.89 (-0.35%) | $23.18 | $22.78 | 156.20 K | $607.45 M |
06/06/2025 | $22.90 | $22.76 (-0.61%) | $23.40 | $22.63 | 160.90 K | $604.00 M |
06/05/2025 | $22.94 | $22.88 (-0.26%) | $23.24 | $22.83 | 133.20 K | $607.19 M |
06/04/2025 | $23.18 | $22.96 (-0.95%) | $23.41 | $22.95 | 150.80 K | $609.31 M |
06/03/2025 | $22.58 | $23.27 (3.06%) | $23.51 | $22.54 | 138.60 K | $617.54 M |
06/02/2025 | $22.58 | $22.68 (0.44%) | $22.84 | $22.23 | 144.10 K | $601.88 M |
05/30/2025 | $22.82 | $22.70 (-0.53%) | $23.10 | $22.70 | 203.70 K | $602.41 M |
05/29/2025 | $22.99 | $22.92 (-0.3%) | $23.02 | $22.55 | 130.60 K | $608.25 M |
05/28/2025 | $22.84 | $22.87 (0.13%) | $23.19 | $22.76 | 133.70 K | $606.92 M |
05/27/2025 | $22.25 | $22.87 (2.79%) | $22.94 | $22.25 | 151.50 K | $606.92 M |
05/23/2025 | $21.99 | $22.00 (0.05%) | $22.40 | $21.88 | 140.90 K | $583.84 M |
05/22/2025 | $22.42 | $22.47 (0.22%) | $22.77 | $22.36 | 136.30 K | $596.31 M |
05/21/2025 | $22.78 | $22.54 (-1.05%) | $23.22 | $22.51 | 127.10 K | $598.17 M |
05/20/2025 | $23.24 | $23.15 (-0.39%) | $23.54 | $23.10 | 163.70 K | $614.35 M |
05/19/2025 | $22.80 | $23.35 (2.41%) | $23.38 | $22.80 | 161.80 K | $619.66 M |
05/16/2025 | $23.40 | $23.23 (-0.73%) | $23.59 | $23.23 | 178.10 K | $616.48 M |
05/15/2025 | $22.97 | $23.38 (1.78%) | $23.42 | $22.81 | 117.20 K | $620.46 M |
05/14/2025 | $22.84 | $23.05 (0.92%) | $23.43 | $22.84 | 152.80 K | $611.70 M |
05/13/2025 | $23.24 | $23.05 (-0.82%) | $23.27 | $22.88 | 111.00 K | $611.70 M |
05/12/2025 | $22.15 | $23.00 (3.84%) | $23.33 | $22.14 | 242.60 K | $610.37 M |
05/09/2025 | $21.18 | $20.98 (-0.94%) | $21.31 | $20.93 | 127.30 K | $556.77 M |
05/08/2025 | $20.60 | $21.18 (2.82%) | $21.40 | $20.59 | 113.40 K | $559.19 M |
05/07/2025 | $20.52 | $20.41 (-0.54%) | $20.76 | $20.27 | 150.70 K | $538.86 M |
05/06/2025 | $20.28 | $20.34 (0.3%) | $20.61 | $20.28 | 113.70 K | $537.02 M |
05/05/2025 | $20.59 | $20.57 (-0.1%) | $21.08 | $20.56 | 122.40 K | $543.09 M |
05/02/2025 | $20.10 | $20.89 (3.93%) | $21.10 | $20.10 | 128.10 K | $551.54 M |
05/01/2025 | $19.94 | $19.81 (-0.65%) | $20.13 | $19.68 | 140.20 K | $523.02 M |
04/30/2025 | $19.52 | $19.90 (1.95%) | $20.00 | $19.18 | 239.60 K | $525.40 M |
04/29/2025 | $19.76 | $19.90 (0.71%) | $20.08 | $19.59 | 151.90 K | $525.40 M |
04/28/2025 | $19.58 | $20.02 (2.25%) | $20.35 | $19.58 | 230.10 K | $528.57 M |
04/25/2025 | $20.30 | $19.78 (-2.56%) | $20.34 | $19.49 | 198.10 K | $522.23 M |
04/24/2025 | $19.34 | $20.76 (7.34%) | $20.88 | $19.34 | 160.00 K | $548.11 M |
04/23/2025 | $19.26 | $18.80 (-2.39%) | $19.62 | $18.61 | 112.40 K | $496.36 M |
04/22/2025 | $18.65 | $18.71 (0.32%) | $18.80 | $18.06 | 142.90 K | $493.98 M |
04/21/2025 | $18.02 | $18.34 (1.78%) | $18.39 | $17.72 | 223.60 K | $484.21 M |