Covenant Logistics Group, Inc. CVLG
32.61 USD -0.21 (-0.64%)
Regular-session close
32.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.03 Day range 33.44
18.07 52-week range 49.88
- YTD
- +47.96%
- 1 year
- +69.67%
CVLG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.49 | 33.44 | 32.03 | 32.61 | -0.21 | -0.64% | 234,331 |
| Nov 12, 2026 | 33.45 | 33.92 | 32.68 | 32.82 | -0.63 | -1.88% | 170,600 |
| Nov 11, 2026 | 32.68 | 33.72 | 32.46 | 33.45 | +0.71 | +2.17% | 189,400 |
| Nov 10, 2026 | 32.22 | 33.01 | 32.22 | 32.74 | +0.09 | +0.28% | 138,500 |
| Nov 9, 2026 | 32.17 | 33.10 | 31.54 | 32.65 | +1.10 | +3.49% | 242,500 |
| Nov 6, 2026 | 32.20 | 32.54 | 31.23 | 31.55 | -0.82 | -2.53% | 272,900 |
| Nov 5, 2026 | 33.88 | 34.38 | 31.96 | 32.37 | -1.51 | -4.46% | 306,700 |
| Nov 4, 2026 | 34.34 | 34.73 | 33.12 | 33.88 | +0.38 | +1.13% | 288,600 |
| Nov 3, 2026 | 33.18 | 34.09 | 32.92 | 33.50 | +0.03 | +0.09% | 273,700 |
| Nov 2, 2026 | 31.11 | 33.67 | 31.11 | 33.47 | +2.55 | +8.25% | 441,500 |
| Oct 30, 2026 | 33.09 | 33.09 | 30.39 | 30.92 | +2.10 | +7.29% | 353,700 |
| Oct 29, 2026 | 29.40 | 29.47 | 28.39 | 28.82 | -0.15 | -0.52% | 217,000 |
| Oct 28, 2026 | 30.00 | 30.00 | 28.57 | 28.97 | -0.96 | -3.21% | 202,800 |
| Oct 27, 2026 | 29.03 | 30.18 | 28.75 | 29.93 | +0.90 | +3.10% | 233,100 |
| Oct 26, 2026 | 29.51 | 29.66 | 28.88 | 29.03 | -0.16 | -0.55% | 178,200 |
| Oct 23, 2026 | 29.34 | 29.65 | 28.34 | 29.19 | -0.58 | -1.95% | 207,300 |
| Oct 22, 2026 | 29.74 | 30.48 | 29.57 | 29.77 | -0.13 | -0.43% | 244,400 |
| Oct 21, 2026 | 29.58 | 30.09 | 29.43 | 29.90 | +0.57 | +1.94% | 146,300 |
| Oct 20, 2026 | 29.00 | 29.96 | 28.72 | 29.33 | +0.17 | +0.58% | 164,600 |
| Oct 19, 2026 | 31.01 | 31.01 | 29.06 | 29.16 | -1.56 | -5.08% | 172,900 |
| Oct 16, 2026 | 30.94 | 31.33 | 30.36 | 30.72 | -0.09 | -0.29% | 132,200 |
| Oct 15, 2026 | 30.88 | 31.18 | 30.53 | 30.81 | +0.16 | +0.52% | 162,100 |
| Oct 14, 2026 | 30.99 | 31.35 | 30.35 | 30.65 | -0.80 | -2.54% | 229,700 |
| Oct 13, 2026 | 31.95 | 31.96 | 30.95 | 31.45 | -0.38 | -1.19% | 116,700 |
| Oct 12, 2026 | 31.92 | 32.36 | 31.61 | 31.83 | -0.12 | -0.38% | 135,700 |
| Oct 9, 2026 | 32.48 | 32.75 | 31.85 | 31.95 | -0.76 | -2.32% | 89,300 |
| Oct 8, 2026 | 32.64 | 32.90 | 32.00 | 32.71 | +0.03 | +0.09% | 211,500 |
| Oct 7, 2026 | 32.77 | 32.99 | 32.17 | 32.68 | -0.41 | -1.24% | 155,000 |
| Oct 6, 2026 | 33.37 | 33.37 | 32.24 | 33.09 | -0.10 | -0.30% | 146,400 |
| Oct 5, 2026 | 33.56 | 33.56 | 32.45 | 33.19 | -0.57 | -1.69% | 129,600 |
| Oct 2, 2026 | 33.58 | 34.21 | 33.58 | 33.76 | +0.68 | +2.06% | 106,600 |
| Oct 1, 2026 | 32.41 | 33.16 | 31.93 | 33.08 | +0.76 | +2.35% | 151,700 |
| Sep 30, 2026 | 33.33 | 33.33 | 32.12 | 32.32 | -0.69 | -2.09% | 256,900 |
| Sep 29, 2026 | 32.78 | 33.24 | 32.43 | 33.01 | +0.30 | +0.92% | 119,000 |
| Sep 28, 2026 | 32.44 | 32.98 | 32.26 | 32.71 | +0.24 | +0.74% | 140,000 |
| Sep 25, 2026 | 33.19 | 33.21 | 32.17 | 32.47 | -0.69 | -2.08% | 176,100 |
| Sep 24, 2026 | 34.12 | 34.31 | 33.00 | 33.16 | -0.99 | -2.90% | 150,800 |
| Sep 23, 2026 | 34.19 | 34.43 | 33.50 | 34.15 | -0.19 | -0.55% | 133,300 |
| Sep 22, 2026 | 34.43 | 35.13 | 33.92 | 34.34 | +0.46 | +1.36% | 113,500 |
| Sep 21, 2026 | 34.21 | 35.28 | 32.88 | 33.88 | +0.08 | +0.24% | 173,300 |
| Sep 18, 2026 | 34.00 | 34.33 | 33.26 | 33.80 | -0.20 | -0.59% | 222,300 |
| Sep 17, 2026 | 35.08 | 35.21 | 33.78 | 34.00 | -0.39 | -1.13% | 235,900 |
| Sep 16, 2026 | 35.35 | 35.54 | 33.84 | 34.39 | -1.66 | -4.60% | 504,300 |
| Sep 15, 2026 | 36.09 | 36.64 | 35.35 | 36.05 | +0.11 | +0.31% | 236,700 |
| Sep 14, 2026 | 35.18 | 36.24 | 35.03 | 35.94 | +0.31 | +0.87% | 290,900 |
| Sep 11, 2026 | 35.94 | 35.99 | 34.82 | 35.63 | +0.36 | +1.02% | 239,400 |
| Sep 10, 2026 | 35.44 | 35.93 | 34.87 | 35.27 | -0.26 | -0.73% | 238,600 |
| Sep 9, 2026 | 35.16 | 35.59 | 34.81 | 35.53 | +0.28 | +0.79% | 374,600 |
| Sep 8, 2026 | 34.77 | 35.39 | 34.43 | 35.25 | +0.20 | +0.57% | 315,300 |
| Sep 4, 2026 | 34.29 | 35.73 | 34.29 | 35.05 | +0.67 | +1.95% | 156,100 |
| Sep 3, 2026 | 33.81 | 34.55 | 33.13 | 34.38 | +0.89 | +2.66% | 186,300 |
| Sep 2, 2026 | 34.33 | 34.66 | 33.49 | 33.49 | -0.70 | -2.05% | 290,700 |
| Sep 1, 2026 | 35.08 | 35.32 | 33.28 | 34.19 | -1.16 | -3.28% | 381,300 |
| Aug 31, 2026 | 34.94 | 35.38 | 34.46 | 35.35 | +0.37 | +1.06% | 119,600 |
| Aug 28, 2026 | 35.81 | 35.93 | 34.75 | 34.98 | -0.55 | -1.55% | 129,600 |
| Aug 27, 2026 | 35.47 | 36.14 | 35.06 | 35.53 | -0.01 | -0.03% | 190,600 |
| Aug 26, 2026 | 35.05 | 35.62 | 34.77 | 35.54 | +0.47 | +1.34% | 170,700 |
| Aug 25, 2026 | 34.70 | 35.10 | 34.00 | 35.07 | +0.45 | +1.30% | 167,000 |
| Aug 24, 2026 | 35.61 | 35.61 | 34.52 | 34.62 | -0.58 | -1.65% | 231,400 |
| Aug 21, 2026 | 35.20 | 35.44 | 34.47 | 35.20 | +0.47 | +1.35% | 201,600 |
| Aug 20, 2026 | 34.64 | 34.94 | 33.88 | 34.73 | +0.48 | +1.40% | 193,600 |
| Aug 19, 2026 | 34.38 | 34.80 | 33.69 | 34.25 | +0.20 | +0.59% | 176,100 |
| Aug 18, 2026 | 35.64 | 35.64 | 33.96 | 34.05 | -1.39 | -3.92% | 141,400 |
| Aug 17, 2026 | 34.90 | 35.54 | 34.90 | 35.44 | +0.54 | +1.55% | 117,500 |
| Aug 14, 2026 | 34.13 | 35.55 | 34.13 | 34.90 | +0.23 | +0.66% | 136,800 |
65 days, newest first. Daily bars as drawn on the CVLG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.