Covenant Logistics Group ... (CVLG)
NASDAQ: CVLG
· Real-Time Price · USD
23.95
-0.06 (-0.25%)
At close: Sep 05, 2025, 3:59 PM
23.93
-0.08%
After-hours: Sep 05, 2025, 06:09 PM EDT
CVLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.96 | 24.23 | 23.59 | 24.08 | 24.08 | 1.18% | 72,659 |
| Sep 3, 2025 | 23.92 | 23.94 | 23.59 | 23.80 | 23.80 | -0.96% | 47,204 |
| Sep 2, 2025 | 23.81 | 24.07 | 23.81 | 24.03 | 24.03 | -0.41% | 58,200 |
| Aug 29, 2025 | 24.10 | 24.23 | 23.98 | 24.13 | 24.13 | -0.08% | 37,149 |
| Aug 28, 2025 | 24.50 | 24.50 | 23.93 | 24.15 | 24.15 | -1.02% | 50,000 |
| Aug 27, 2025 | 24.55 | 24.73 | 24.17 | 24.40 | 24.40 | -0.61% | 48,300 |
| Aug 26, 2025 | 24.42 | 24.71 | 24.39 | 24.55 | 24.55 | 0.61% | 63,117 |
| Aug 25, 2025 | 24.97 | 25.02 | 24.37 | 24.40 | 24.40 | -2.52% | 68,841 |
| Aug 22, 2025 | 23.86 | 25.24 | 23.86 | 25.03 | 25.03 | 5.52% | 114,900 |
| Aug 21, 2025 | 23.48 | 23.81 | 23.13 | 23.72 | 23.72 | 0.68% | 105,700 |
| Aug 20, 2025 | 24.11 | 24.11 | 23.52 | 23.56 | 23.56 | -2.24% | 86,400 |
| Aug 19, 2025 | 23.77 | 24.69 | 23.77 | 24.10 | 24.10 | 2.08% | 60,100 |
| Aug 18, 2025 | 23.89 | 24.16 | 23.61 | 23.61 | 23.61 | -0.92% | 72,218 |
| Aug 15, 2025 | 24.34 | 24.40 | 23.77 | 23.83 | 23.83 | -1.77% | 52,741 |
| Aug 14, 2025 | 24.39 | 24.52 | 24.01 | 24.26 | 24.26 | -1.54% | 64,500 |
| 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 |