Covenant Logistics Group, Inc. - Class A Common Stock (CVLG)

Last Price42.63

Change+0.36 (0.85%)

NYSE· Last Trade: Jun 21st, 5:17 AM EDT

Historical Prices For Covenant Logistics Group, Inc. - Class A Common Stock (CVLG)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	42.95	43.27	42.27	42.63	217,465	42.63
6/17/2026	44.02	44.02	42.00	42.27	193,957	42.27
6/16/2026	45.36	45.36	43.42	44.19	155,132	44.19
6/15/2026	45.56	45.71	43.53	44.81	257,334	44.81
6/12/2026	46.58	47.08	45.33	45.45	186,560	45.45
6/10/2026	44.26	45.67	43.09	43.78	268,231	43.78
6/09/2026	45.00	45.76	43.88	45.08	229,452	45.08
6/08/2026	43.73	45.07	43.68	44.53	188,413	44.53
6/05/2026	43.22	44.20	42.67	43.52	179,011	43.52
6/04/2026	42.97	43.62	42.35	43.22	230,265	43.22
6/03/2026	41.90	42.89	41.31	42.16	181,503	42.16
6/02/2026	41.03	41.96	40.44	41.91	287,067	41.91
6/01/2026	39.16	41.22	38.55	41.09	243,058	41.09
5/29/2026	39.35	39.86	39.07	39.70	185,905	39.70
5/28/2026	39.08	40.00	38.37	39.55	142,937	39.55
5/27/2026	39.27	39.79	38.94	39.59	337,437	39.59
5/26/2026	37.82	39.07	37.63	38.85	212,908	38.85
5/22/2026	37.21	38.00	36.99	37.41	126,409	37.41
5/21/2026	36.42	37.39	35.73	37.37	134,751	37.37
5/20/2026	36.00	36.91	35.91	36.87	165,973	36.87
5/19/2026	34.93	36.45	34.30	35.67	236,094	35.67
5/18/2026	34.25	35.83	34.25	35.27	229,567	35.27
5/15/2026	33.75	35.19	33.49	34.27	233,668	34.27
5/14/2026	32.08	34.25	30.93	34.11	423,301	34.11
5/13/2026	31.68	32.34	31.56	31.95	118,537	31.95
5/12/2026	32.76	32.76	30.86	31.64	128,586	31.64
5/11/2026	33.32	33.51	32.27	32.60	112,769	32.60
5/08/2026	33.43	33.43	32.87	33.25	120,116	33.25
5/07/2026	33.06	33.31	32.52	33.18	124,214	33.18
5/06/2026	33.08	33.35	32.68	32.72	186,650	32.72
5/05/2026	31.90	32.60	31.90	32.59	111,501	32.59
5/04/2026	33.19	33.27	31.32	31.58	347,234	31.58
5/01/2026	34.79	34.81	33.25	33.68	185,839	33.68
4/30/2026	34.75	35.31	34.17	34.86	194,485	34.86
4/29/2026	34.76	35.91	34.20	34.84	189,807	34.84
4/28/2026	34.84	35.27	34.55	34.99	198,077	34.99
4/27/2026	34.25	35.52	34.25	34.95	221,007	34.95
4/24/2026	30.04	34.16	30.04	34.07	367,627	34.07
4/23/2026	31.46	31.81	30.86	31.19	227,794	31.19
4/22/2026	31.33	31.51	30.60	31.00	187,599	31.00
4/21/2026	31.19	31.45	30.63	31.27	195,567	31.27
4/20/2026	30.39	31.36	30.39	31.10	244,136	31.10
4/17/2026	29.92	30.50	29.32	30.49	241,688	30.49
4/16/2026	28.11	29.32	27.98	29.20	177,354	29.20
4/15/2026	28.22	28.42	27.71	28.27	144,920	28.27
4/14/2026	28.90	29.05	28.42	28.50	95,853	28.50
4/13/2026	28.21	28.85	27.71	28.83	92,280	28.83
4/10/2026	28.92	29.00	28.39	28.44	66,473	28.44
4/09/2026	28.70	29.16	28.61	28.91	119,821	28.91
4/08/2026	28.96	29.38	28.24	28.82	250,383	28.82
4/07/2026	27.96	28.11	27.32	27.67	167,506	27.67
4/06/2026	27.87	28.16	27.49	27.97	110,065	27.97
4/02/2026	27.17	28.53	26.96	28.15	109,676	28.15
4/01/2026	27.42	28.13	27.40	27.66	82,350	27.66
3/31/2026	27.15	27.96	26.71	27.15	145,829	27.15
3/30/2026	26.75	27.06	26.45	26.81	96,816	26.81
3/27/2026	26.71	26.90	26.08	26.58	104,102	26.58
3/26/2026	27.11	27.64	26.86	27.12	127,476	27.12
3/25/2026	27.12	27.39	26.63	27.35	122,066	27.35
3/24/2026	25.86	27.01	25.84	26.61	163,398	26.61
3/23/2026	26.14	27.28	26.04	26.27	116,855	26.27