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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.41	29.51	29.51	30.38	28.73	183,200
February 19, 2026	29.49	29.4	29.4	29.86	29.24	206,400
February 18, 2026	29.28	29.63	29.63	29.99	29.02	295,200
February 17, 2026	28.81	29.54	29.54	29.99	28.8	312,200
February 13, 2026	28.03	28.57	28.57	28.76	27.58	161,700
February 12, 2026	29.3	28.08	28.08	29.41	26.45	306,200
February 11, 2026	29.41	29.26	29.26	30.19	28.85	150,700
February 10, 2026	28.38	29.24	29.24	29.74	28.32	242,100
February 09, 2026	29	28.6	28.6	29	28.37	195,300
February 06, 2026	28.81	29.11	29.11	29.35	28.75	152,920
February 05, 2026	28.35	28.81	28.81	29.18	28.2	148,741
February 04, 2026	27.98	28.57	28.57	28.71	27.7	197,900
February 03, 2026	26.98	27.78	27.78	27.81	26.98	191,117
February 02, 2026	24.73	27.09	27.09	27.22	24.73	282,467
January 30, 2026	24.35	24.6	24.6	25.77	23.54	357,600
January 29, 2026	25.61	25.85	25.85	25.95	25.12	247,400
January 28, 2026	25.62	25.4	25.4	25.86	25.4	86,300
January 27, 2026	26.02	25.51	25.51	26.18	25.45	91,100
January 26, 2026	26.66	25.91	25.91	26.66	25.89	154,600
January 23, 2026	27.04	26.59	26.59	27.04	26.36	197,200
January 22, 2026	26.6	27.07	27.07	27.23	26.59	202,700
January 21, 2026	25.67	26.56	26.56	26.74	25.67	202,300
January 20, 2026	25.35	25.4	25.4	25.59	25.05	128,100
January 16, 2026	25.95	25.89	25.89	26.42	25.75	104,400
January 15, 2026	25.8	26.12	26.12	26.35	25.41	156,200
January 14, 2026	25.13	25.59	25.59	25.86	24.73	106,800
January 13, 2026	25.26	25.19	25.19	25.58	25.14	91,700
January 12, 2026	25.05	25.23	25.23	25.79	24.88	108,700
January 09, 2026	25.19	25.21	25.21	25.74	24.81	175,400
January 08, 2026	24.47	25.17	25.17	25.46	24.45	128,400
January 07, 2026	24.88	24.72	24.72	25.24	24.57	166,000
January 06, 2026	23.19	24.66	24.66	25.08	23.18	327,800
January 05, 2026	22.17	23.33	23.33	23.6	22.17	240,500
January 02, 2026	22.05	22.3	22.3	22.47	21.74	84,500
December 31, 2025	22.06	22.04	22.04	22.13	21.78	99,300
December 30, 2025	22.01	22.04	22.04	22.33	21.9	83,400
December 29, 2025	22.4	22.11	22.11	22.55	21.99	91,500
December 26, 2025	22.64	22.43	22.43	22.66	22.27	76,100
December 24, 2025	22.88	22.63	22.63	22.89	22.4	59,159
December 23, 2025	22.57	22.83	22.83	23.09	22.38	122,700
December 22, 2025	22.69	22.64	22.64	22.93	22.34	192,200
December 19, 2025	22.86	22.62	22.62	22.93	22.15	326,300
December 18, 2025	22.88	23.07	23.07	23.32	22.76	126,700
December 17, 2025	23.13	22.59	22.59	23.43	22.52	139,400
December 16, 2025	23.22	23.27	23.27	23.67	22.22	109,200
December 15, 2025	23.31	23.11	23.11	23.31	22.71	94,900
December 12, 2025	23.51	23.16	23.16	23.65	23.04	129,700
December 11, 2025	23.08	23.47	23.47	23.56	22.77	127,000
December 10, 2025	21.64	22.95	22.95	23.04	21.64	281,000
December 09, 2025	21.46	21.61	21.61	21.98	21.46	95,700
December 08, 2025	21.76	21.55	21.55	22.16	21.52	118,100
December 05, 2025	21.44	21.72	21.72	21.93	21.44	161,100
December 04, 2025	21.84	21.63	21.63	22.17	21.59	69,990
December 03, 2025	20.88	21.7	21.7	21.79	20.87	131,100
December 02, 2025	20.45	20.68	20.68	20.87	20.02	127,400
December 01, 2025	19.76	20.46	20.46	20.71	19.73	157,300
November 28, 2025	19.98	19.94	19.94	20.01	19.8	33,600
November 26, 2025	19.69	19.96	19.96	20.13	19.69	75,400
November 25, 2025	19.31	19.75	19.75	19.92	19.3	119,500
November 24, 2025	18.89	19.3	19.3	19.4	18.85	137,200

Covenant Logistics Group, Inc. (CVLG) NYSE