5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+16.50%
3 MONTH PERFORMANCE
+48.90%
6 MONTH PERFORMANCE
+21.80%
YEAR-TO-DATE PERFORMANCE
+34.85%
1 YEAR PERFORMANCE
+21.26%
Covenant Logistics Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $28.58 | $29.41 (2.9%) | $29.92 | $28.46 | 105.60 K | $735.54 M |
| 02/25/2026 | $28.49 | $28.15 (-1.19%) | $28.56 | $27.84 | 85.21 K | $704.03 M |
| 02/24/2026 | $28.15 | $28.16 (0.04%) | $28.74 | $27.97 | 90.23 K | $704.28 M |
| 02/23/2026 | $29.28 | $28.05 (-4.2%) | $29.31 | $27.78 | 154.70 K | $701.53 M |
| 02/20/2026 | $29.41 | $29.51 (0.34%) | $30.38 | $28.73 | 183.20 K | $738.05 M |
| 02/19/2026 | $29.49 | $29.40 (-0.31%) | $29.86 | $29.24 | 206.40 K | $735.29 M |
| 02/18/2026 | $29.28 | $29.63 (1.2%) | $29.99 | $29.02 | 295.20 K | $741.05 M |
| 02/17/2026 | $28.81 | $29.54 (2.53%) | $29.99 | $28.80 | 312.20 K | $738.80 M |
| 02/13/2026 | $28.03 | $28.57 (1.93%) | $28.76 | $27.58 | 161.70 K | $714.54 M |
| 02/12/2026 | $29.30 | $28.08 (-4.16%) | $29.41 | $26.45 | 306.20 K | $702.28 M |
| 02/11/2026 | $29.41 | $29.26 (-0.51%) | $30.19 | $28.85 | 150.70 K | $731.79 M |
| 02/10/2026 | $28.38 | $29.24 (3.03%) | $29.74 | $28.32 | 242.10 K | $731.29 M |
| 02/09/2026 | $29.00 | $28.60 (-1.38%) | $29.00 | $28.37 | 195.30 K | $715.29 M |
| 02/06/2026 | $28.81 | $29.11 (1.04%) | $29.35 | $28.75 | 152.92 K | $728.04 M |
| 02/05/2026 | $28.35 | $28.81 (1.62%) | $29.18 | $28.20 | 148.74 K | $720.54 M |
| 02/04/2026 | $27.98 | $28.57 (2.11%) | $28.71 | $27.70 | 197.90 K | $714.54 M |
| 02/03/2026 | $26.98 | $27.78 (2.97%) | $27.81 | $26.98 | 191.12 K | $694.78 M |
| 02/02/2026 | $24.73 | $27.09 (9.54%) | $27.22 | $24.73 | 282.47 K | $677.52 M |
| 01/30/2026 | $24.35 | $24.60 (1.03%) | $25.77 | $23.54 | 357.64 K | $616.18 M |
| 01/29/2026 | $25.61 | $25.85 (0.94%) | $25.95 | $25.12 | 247.40 K | $647.49 M |
| 01/28/2026 | $25.62 | $25.40 (-0.86%) | $25.86 | $25.40 | 86.30 K | $636.22 M |
| 01/27/2026 | $26.02 | $25.51 (-1.96%) | $26.18 | $25.45 | 91.13 K | $638.97 M |
| 01/26/2026 | $26.66 | $25.91 (-2.81%) | $26.66 | $25.89 | 154.60 K | $670.34 M |
| 01/23/2026 | $27.04 | $26.59 (-1.66%) | $27.04 | $26.36 | 197.20 K | $687.94 M |
| 01/22/2026 | $26.60 | $27.07 (1.77%) | $27.23 | $26.59 | 202.70 K | $700.36 M |
| 01/21/2026 | $25.67 | $26.56 (3.47%) | $26.74 | $25.67 | 202.32 K | $687.16 M |
| 01/20/2026 | $25.35 | $25.40 (0.2%) | $25.59 | $25.05 | 128.16 K | $657.15 M |
| 01/16/2026 | $25.95 | $25.89 (-0.23%) | $26.42 | $25.75 | 104.41 K | $669.83 M |
| 01/15/2026 | $25.80 | $26.12 (1.24%) | $26.35 | $25.41 | 156.20 K | $675.78 M |
| 01/14/2026 | $25.13 | $25.59 (1.83%) | $25.86 | $24.73 | 106.80 K | $662.06 M |
| 01/13/2026 | $25.26 | $25.19 (-0.28%) | $25.58 | $25.14 | 91.74 K | $651.72 M |
| 01/12/2026 | $25.05 | $25.23 (0.72%) | $25.79 | $24.88 | 108.72 K | $652.75 M |
| 01/09/2026 | $25.19 | $25.21 (0.08%) | $25.74 | $24.81 | 175.40 K | $652.23 M |
| 01/08/2026 | $24.47 | $25.17 (2.86%) | $25.46 | $24.45 | 128.40 K | $651.20 M |
| 01/07/2026 | $24.88 | $24.72 (-0.64%) | $25.24 | $24.57 | 166.00 K | $639.56 M |
| 01/06/2026 | $23.19 | $24.66 (6.34%) | $25.08 | $23.18 | 327.80 K | $638.00 M |
| 01/05/2026 | $22.17 | $23.33 (5.23%) | $23.60 | $22.17 | 240.50 K | $603.59 M |
| 01/02/2026 | $22.05 | $22.30 (1.13%) | $22.47 | $21.74 | 84.50 K | $576.95 M |
| 12/31/2025 | $22.06 | $22.04 (-0.09%) | $22.13 | $21.78 | 99.30 K | $570.22 M |
| 12/30/2025 | $22.01 | $22.04 (0.14%) | $22.33 | $21.90 | 83.40 K | $570.22 M |
| 12/29/2025 | $22.40 | $22.11 (-1.29%) | $22.55 | $21.99 | 91.50 K | $572.03 M |
| 12/26/2025 | $22.64 | $22.43 (-0.93%) | $22.66 | $22.27 | 76.10 K | $580.31 M |
| 12/24/2025 | $22.85 | $22.63 (-0.96%) | $22.88 | $22.33 | 59.20 K | $585.48 M |
| 12/23/2025 | $22.57 | $22.83 (1.15%) | $23.09 | $22.38 | 122.70 K | $590.66 M |
| 12/22/2025 | $22.69 | $22.64 (-0.22%) | $22.93 | $22.34 | 192.20 K | $585.74 M |
| 12/19/2025 | $22.86 | $22.62 (-1.05%) | $22.93 | $22.15 | 326.30 K | $585.22 M |
| 12/18/2025 | $22.88 | $23.07 (0.83%) | $23.32 | $22.76 | 126.70 K | $596.87 M |
| 12/17/2025 | $23.13 | $22.59 (-2.33%) | $23.43 | $22.52 | 139.40 K | $584.45 M |
| 12/16/2025 | $23.22 | $23.27 (0.22%) | $23.67 | $22.22 | 109.20 K | $602.04 M |
| 12/15/2025 | $23.31 | $23.11 (-0.86%) | $23.31 | $22.71 | 94.90 K | $597.90 M |
| 12/12/2025 | $23.51 | $23.16 (-1.49%) | $23.65 | $23.04 | 129.70 K | $599.20 M |
| 12/11/2025 | $23.08 | $23.47 (1.69%) | $23.56 | $22.77 | 127.00 K | $607.22 M |
| 12/10/2025 | $21.64 | $22.95 (6.05%) | $23.04 | $21.64 | 281.00 K | $593.76 M |
| 12/09/2025 | $21.46 | $21.61 (0.7%) | $21.98 | $21.46 | 95.70 K | $559.09 M |
| 12/08/2025 | $21.76 | $21.55 (-0.97%) | $22.16 | $21.52 | 118.10 K | $557.54 M |
| 12/05/2025 | $21.44 | $21.72 (1.31%) | $21.93 | $21.44 | 161.10 K | $561.94 M |
| 12/04/2025 | $21.84 | $21.63 (-0.96%) | $22.17 | $21.60 | 89.20 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 |
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.
