Covenant Logistics Group ... (CVLG)
NASDAQ: CVLG
· Real-Time Price · USD
24.40
0.14 (0.58%)
At close: Aug 15, 2025, 9:50 AM
CVLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.39 | 24.52 | 24.01 | 24.26 | 24.26 | -1.54% | 61,794 |
| Aug 13, 2025 | 24.12 | 24.74 | 24.12 | 24.64 | 24.64 | 2.33% | 82,133 |
| Aug 12, 2025 | 22.95 | 24.16 | 22.95 | 24.08 | 24.08 | 5.52% | 109,100 |
| Aug 11, 2025 | 23.21 | 23.44 | 22.60 | 22.82 | 22.82 | -1.25% | 97,506 |
| Aug 8, 2025 | 23.56 | 23.56 | 23.09 | 23.11 | 23.11 | -1.20% | 61,049 |
| Aug 7, 2025 | 23.91 | 24.00 | 23.33 | 23.39 | 23.39 | -1.85% | 73,800 |
| Aug 6, 2025 | 23.99 | 23.99 | 23.69 | 23.83 | 23.83 | 0.00% | 76,443 |
| Aug 5, 2025 | 23.73 | 24.00 | 23.41 | 23.83 | 23.83 | 1.27% | 85,129 |
| Aug 4, 2025 | 23.33 | 23.81 | 23.33 | 23.53 | 23.53 | 1.12% | 80,400 |
| Aug 1, 2025 | 23.84 | 23.85 | 23.18 | 23.27 | 23.27 | -3.64% | 91,100 |
| Jul 31, 2025 | 24.10 | 24.39 | 23.98 | 24.15 | 24.15 | -0.86% | 101,534 |
| Jul 30, 2025 | 25.01 | 25.27 | 24.21 | 24.36 | 24.36 | -2.99% | 104,200 |
| Jul 29, 2025 | 25.96 | 26.03 | 25.01 | 25.11 | 25.11 | -3.42% | 82,900 |
| Jul 28, 2025 | 26.21 | 26.26 | 25.76 | 26.00 | 26.00 | -0.80% | 120,700 |
| Jul 25, 2025 | 25.36 | 26.44 | 25.31 | 26.21 | 26.21 | 4.05% | 174,300 |
| Jul 24, 2025 | 25.78 | 26.62 | 24.77 | 25.19 | 25.19 | 3.75% | 266,008 |
| Jul 23, 2025 | 24.45 | 24.53 | 24.10 | 24.28 | 24.28 | 0.66% | 102,400 |
| Jul 22, 2025 | 23.70 | 24.34 | 23.70 | 24.12 | 24.12 | 2.20% | 82,900 |
| Jul 21, 2025 | 23.63 | 23.96 | 23.57 | 23.60 | 23.60 | 0.21% | 88,700 |
| Jul 18, 2025 | 24.47 | 24.49 | 23.44 | 23.55 | 23.55 | -2.85% | 89,400 |