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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	20.71	19.96	19.96	21.8	19.91	222,967
October 22, 2025	21.72	21.88	21.88	21.95	21.46	133,044
October 21, 2025	21.58	21.81	21.81	22.04	21.58	64,900
October 20, 2025	21.43	21.67	21.67	21.8	21.14	84,132
October 17, 2025	21.66	21.43	21.43	21.78	21.38	61,000
October 16, 2025	21.35	21.69	21.69	21.83	21.06	96,519
October 15, 2025	21.09	20.98	20.98	21.34	20.8	54,826
October 14, 2025	20.59	21.02	21.02	21.2	20.49	57,727
October 13, 2025	20.82	20.8	20.8	21.03	20.54	76,000
October 10, 2025	21.63	20.54	20.54	21.78	20.36	75,146
October 09, 2025	22.1	21.56	21.56	22.1	21.55	77,900
October 08, 2025	21.2	22.04	22.04	22.09	20.96	87,500
October 07, 2025	21.77	21.22	21.22	22	21.17	92,013
October 06, 2025	21.62	21.75	21.75	21.99	21.17	105,600
October 03, 2025	21.1	21.63	21.63	21.67	20.77	121,400
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

Covenant Logistics Group, Inc. (CVLG) NASDAQ