Covenant Logistics Group, Inc. (CVLG) Charts

$23.60

$0.05 (0.19%)
Last update: 04:00 PM EST
Day's range
$23.57
Day's range
$23.96

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