Covenant Logistics Group ... (CVLG)
NASDAQ: CVLG
· Real-Time Price · USD
21.62
-0.01 (-0.05%)
At close: Sep 26, 2025, 3:59 PM
21.60
-0.09%
After-hours: Sep 26, 2025, 06:16 PM EDT
CVLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.58 | 21.76 | 21.46 | 21.60 | 21.60 | -0.14% | 61,155 |
| Sep 25, 2025 | 21.55 | 21.90 | 21.36 | 21.63 | 21.63 | -0.09% | 79,704 |
| Sep 24, 2025 | 21.73 | 22.15 | 21.39 | 21.65 | 21.65 | -1.32% | 203,022 |
| Sep 23, 2025 | 22.08 | 22.48 | 21.83 | 21.94 | 21.94 | -1.30% | 79,000 |
| Sep 22, 2025 | 22.10 | 22.38 | 21.76 | 22.23 | 22.23 | 0.27% | 187,223 |
| Sep 19, 2025 | 22.88 | 22.88 | 22.17 | 22.17 | 22.17 | -3.15% | 292,345 |
| Sep 18, 2025 | 22.61 | 23.19 | 22.54 | 22.89 | 22.89 | 1.46% | 102,415 |
| Sep 17, 2025 | 23.60 | 23.75 | 22.51 | 22.56 | 22.56 | -4.16% | 162,000 |
| Sep 16, 2025 | 23.34 | 23.60 | 23.08 | 23.54 | 23.54 | 0.68% | 57,800 |
| Sep 15, 2025 | 23.09 | 23.49 | 22.92 | 23.38 | 23.38 | 1.48% | 81,146 |
| Sep 12, 2025 | 23.59 | 23.59 | 22.99 | 23.04 | 23.04 | -2.74% | 43,600 |
| Sep 11, 2025 | 22.92 | 23.74 | 22.73 | 23.69 | 23.69 | 3.00% | 81,200 |
| Sep 10, 2025 | 23.39 | 24.02 | 22.72 | 23.00 | 23.00 | -2.17% | 115,200 |
| Sep 9, 2025 | 23.84 | 24.03 | 23.43 | 23.51 | 23.51 | -1.47% | 92,600 |
| Sep 8, 2025 | 23.98 | 23.98 | 23.72 | 23.86 | 23.86 | -0.29% | 70,600 |
| Sep 5, 2025 | 24.05 | 24.48 | 23.69 | 23.93 | 23.93 | -0.62% | 50,000 |
| Sep 4, 2025 | 23.96 | 24.23 | 23.59 | 24.08 | 24.01 | 1.18% | 73,400 |
| Sep 3, 2025 | 23.92 | 23.94 | 23.59 | 23.80 | 23.73 | -0.96% | 47,200 |
| Sep 2, 2025 | 23.81 | 24.07 | 23.81 | 24.03 | 23.96 | -0.41% | 58,200 |
| Aug 29, 2025 | 24.10 | 24.23 | 23.98 | 24.13 | 24.06 | -0.08% | 37,100 |