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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	18.21	19.1	19.1	19.15	18.05	129,500
November 20, 2025	18.4	18.07	18.07	18.66	18	90,100
November 19, 2025	18.44	18.29	18.29	18.59	18.2	91,000
November 18, 2025	18.63	18.5	18.5	18.75	18.47	175,000
November 17, 2025	18.99	18.63	18.63	19.09	18.59	102,700
November 14, 2025	19.09	19.12	19.12	19.3	18.91	107,100
November 13, 2025	19.57	19.22	19.22	19.72	19.13	105,000
November 12, 2025	19.56	19.66	19.66	20.02	19.43	100,100
November 11, 2025	19.49	19.56	19.56	19.73	19.4	67,500
November 10, 2025	19.7	19.57	19.57	19.83	19.38	107,000
November 07, 2025	19.39	19.58	19.58	19.67	19.08	96,300
November 06, 2025	20.1	19.41	19.41	20.14	19.31	86,000
November 05, 2025	20.34	20.12	20.12	20.46	20.08	107,210
November 04, 2025	19.87	20.21	20.21	20.58	19.87	106,800
November 03, 2025	20.25	20.21	20.21	20.55	20	151,900
October 31, 2025	19.62	20.17	20.17	20.22	19.57	156,100
October 30, 2025	19.96	19.8	19.8	20.49	19.76	132,300
October 29, 2025	20.22	20.06	20.06	20.79	19.89	135,200
October 28, 2025	20.82	20.2	20.2	20.82	20.18	115,200
October 27, 2025	20.15	20.62	20.62	20.8	20.15	158,500
October 24, 2025	20.09	20.03	20.03	20.12	19.52	293,016
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

Covenant Logistics Group, Inc. (CVLG) NASDAQ