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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	21.29	20.99	20.99	21.48	20.8	149,021
October 01, 2025	21.58	21.32	21.32	21.59	21.25	75,709
September 30, 2025	21.32	21.66	21.66	21.67	21.2	115,800
September 29, 2025	21.6	21.54	21.54	21.74	21.24	91,900
September 26, 2025	21.58	21.6	21.6	21.76	21.46	63,800
September 25, 2025	21.55	21.63	21.63	21.9	21.36	79,704
September 24, 2025	21.73	21.65	21.65	22.15	21.39	203,022
September 23, 2025	22.08	21.94	21.94	22.48	21.83	79,000
September 22, 2025	22.1	22.23	22.23	22.38	21.76	187,223
September 19, 2025	22.88	22.17	22.17	22.88	22.17	292,345
September 18, 2025	22.61	22.89	22.89	23.19	22.54	102,415
September 17, 2025	23.6	22.56	22.56	23.75	22.51	162,000
September 16, 2025	23.34	23.54	23.54	23.6	23.08	57,800
September 15, 2025	23.09	23.38	23.38	23.49	22.92	81,146
September 12, 2025	23.59	23.04	23.04	23.59	22.99	43,600
September 11, 2025	22.92	23.69	23.69	23.74	22.73	81,200
September 10, 2025	23.39	23	23	24.02	22.72	115,200
September 09, 2025	23.84	23.51	23.51	24.03	23.43	63,821
September 08, 2025	23.98	23.86	23.86	23.98	23.72	70,600
September 05, 2025	24.05	23.93	23.93	24.48	23.69	50,000
September 04, 2025	23.96	24.08	24.08	24.23	23.59	73,400
September 03, 2025	23.92	23.8	23.8	23.94	23.59	47,200
September 02, 2025	23.81	24.03	24.03	24.07	23.81	58,200
August 29, 2025	24.1	24.13	24.13	24.23	23.98	37,100
August 28, 2025	24.5	24.15	24.15	24.5	23.93	50,000
August 27, 2025	24.55	24.4	24.4	24.73	24.17	48,300
August 26, 2025	24.42	24.55	24.55	24.71	24.39	63,100
August 25, 2025	24.97	24.4	24.4	25.02	24.37	68,800
August 22, 2025	23.86	25.03	25.03	25.24	23.86	114,900
August 21, 2025	23.48	23.72	23.72	23.81	23.13	105,700
August 20, 2025	24.11	23.56	23.56	24.11	23.52	86,400
August 19, 2025	23.77	24.1	24.1	24.69	23.77	60,100
August 18, 2025	23.89	23.61	23.61	24.16	23.61	72,218
August 15, 2025	24.34	23.83	23.83	24.4	23.77	52,741
August 14, 2025	24.39	24.26	24.26	24.52	24.01	64,500
August 13, 2025	24.12	24.64	24.64	24.74	24.12	82,133
August 12, 2025	22.95	24.08	24.08	24.16	22.95	109,100
August 11, 2025	23.21	22.82	22.82	23.44	22.6	97,506
August 08, 2025	23.56	23.11	23.11	23.56	23.09	61,049
August 07, 2025	23.91	23.39	23.39	24	23.33	73,800
August 06, 2025	23.99	23.83	23.83	23.99	23.69	76,443
August 05, 2025	23.73	23.83	23.83	24	23.41	85,129
August 04, 2025	23.33	23.53	23.53	23.81	23.33	80,400
August 01, 2025	23.84	23.27	23.27	23.85	23.18	91,100
July 31, 2025	24.1	24.15	24.15	24.39	23.98	101,534
July 30, 2025	25.01	24.36	24.36	25.27	24.21	104,200
July 29, 2025	25.96	25.11	25.11	26.03	25.01	82,900
July 28, 2025	26.21	26	26	26.26	25.76	120,700
July 25, 2025	25.36	26.21	26.21	26.44	25.31	174,300
July 24, 2025	25.78	25.19	25.19	26.62	24.77	266,008
July 23, 2025	24.45	24.28	24.28	24.53	24.1	102,400
July 22, 2025	23.7	24.12	24.12	24.34	23.7	82,900
July 21, 2025	23.63	23.6	23.6	23.96	23.57	88,700
July 18, 2025	24.47	23.55	23.55	24.49	23.45	88,732
July 17, 2025	23.98	24.24	24.24	24.39	23.98	74,500
July 16, 2025	24.37	24.05	24.05	24.48	23.8	78,400
July 15, 2025	25.07	24.11	24.11	25.16	24.11	110,600
July 14, 2025	25.12	24.99	24.99	25.47	24.69	91,900
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

Covenant Logistics Group, Inc. (CVLG) NASDAQ