Covenant Logistics Group, Inc. - CVLG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	25.66	25.22	25.22	25.66	25.17	98,200
July 10, 2025	25.74	25.81	25.81	26.35	25.71	141,300
July 09, 2025	25.6	25.6	25.6	25.73	25.14	189,500
July 08, 2025	25.02	25.49	25.49	25.8	24.82	118,800
July 07, 2025	25.5	25.01	25.01	25.91	24.94	90,222
July 03, 2025	25.72	25.73	25.73	25.95	25.55	59,900
July 02, 2025	25.4	25.62	25.62	25.75	25.04	143,500
July 01, 2025	23.92	25.23	25.23	25.75	23.92	208,500
June 30, 2025	24.34	24.11	24.11	24.36	23.96	172,444
June 27, 2025	23.95	24.29	24.29	24.71	23.95	255,849
June 26, 2025	23.76	23.81	23.81	23.96	23.63	176,700
June 25, 2025	23.61	23.7	23.7	23.76	23.52	133,200
June 24, 2025	23.63	23.78	23.78	24.14	23.63	142,506
June 23, 2025	22.75	23.42	23.42	23.47	22.75	147,606
June 20, 2025	23.15	22.85	22.85	23.27	22.73	223,800
June 18, 2025	22.88	22.84	22.84	23.24	22.84	129,213
June 17, 2025	22.84	22.87	22.87	23.29	22.84	202,700
June 16, 2025	22.89	23.09	23.09	23.42	22.85	147,500
June 13, 2025	22.93	22.76	22.76	23.19	22.75	181,000
June 12, 2025	22.93	23.21	23.21	23.27	22.6	125,123
June 11, 2025	23.49	23.02	23.02	23.53	23	148,342
June 10, 2025	23.08	23.37	23.37	23.61	22.95	148,800
June 09, 2025	22.97	22.89	22.89	23.18	22.78	156,203
June 06, 2025	22.9	22.76	22.76	23.4	22.63	160,900
June 05, 2025	22.94	22.88	22.88	23.24	22.83	133,200
June 04, 2025	23.18	22.96	22.96	23.41	22.95	133,552
June 03, 2025	22.58	23.27	23.27	23.51	22.54	138,600
June 02, 2025	22.58	22.68	22.68	22.84	22.23	144,138
May 30, 2025	22.82	22.7	22.7	23.1	22.7	203,727
May 29, 2025	22.99	22.92	22.92	23.02	22.55	130,600
May 28, 2025	22.84	22.87	22.87	23.19	22.76	133,700
May 27, 2025	22.25	22.87	22.87	22.94	22.25	151,500
May 23, 2025	21.99	22	22	22.4	21.88	122,718
May 22, 2025	22.42	22.47	22.47	22.77	22.36	136,300
May 21, 2025	22.78	22.54	22.54	23.21	22.51	101,664
May 20, 2025	23.24	23.15	23.15	23.54	23.1	163,700
May 19, 2025	22.8	23.35	23.35	23.38	22.8	161,800
May 16, 2025	23.4	23.23	23.23	23.59	23.23	178,100
May 15, 2025	22.97	23.38	23.38	23.42	22.81	117,200
May 14, 2025	22.84	23.05	23.05	23.43	22.84	152,800
May 13, 2025	23.24	23.05	23.05	23.27	22.88	111,000
May 12, 2025	22.15	23	23	23.33	22.14	242,600
May 09, 2025	21.18	20.98	20.98	21.31	20.93	127,300
May 08, 2025	20.6	21.18	21.18	21.4	20.59	113,419
May 07, 2025	20.52	20.41	20.41	20.76	20.27	150,700
May 06, 2025	20.28	20.34	20.34	20.6	20.28	107,211
May 05, 2025	20.59	20.57	20.57	21.08	20.57	98,518
May 02, 2025	20.1	20.89	20.89	21.1	20.1	106,642
May 01, 2025	19.94	19.81	19.81	20.13	19.68	140,200
April 30, 2025	19.52	19.9	19.9	20	19.18	239,600
April 29, 2025	19.76	19.9	19.9	20.08	19.59	151,900
April 28, 2025	19.58	20.02	20.02	20.35	19.58	228,241
April 25, 2025	20.3	19.78	19.78	20.34	19.49	198,100
April 24, 2025	19.34	20.76	20.76	20.88	19.34	160,025
April 23, 2025	19.26	18.8	18.8	19.62	18.61	112,400
April 22, 2025	18.65	18.71	18.71	18.8	18.06	142,900
April 21, 2025	18.02	18.34	18.34	18.39	17.72	220,146
April 17, 2025	17.82	18.43	18.43	18.45	17.75	220,600
April 16, 2025	18.72	17.73	17.73	18.85	17.46	531,270
April 15, 2025	19.56	19.01	19.01	19.77	18.89	75,179

Covenant Logistics Group, Inc. (CVLG) NASDAQ