Covenant Logistics Group ... (CVLG)
NASDAQ: CVLG
· Real-Time Price · USD
21.65
0.66 (3.14%)
At close: Oct 03, 2025, 3:59 PM
21.63
-0.09%
After-hours: Oct 03, 2025, 05:29 PM EDT
CVLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.10 | 21.67 | 20.77 | 21.63 | 21.63 | 3.05% | 120,327 |
| Oct 2, 2025 | 21.29 | 21.48 | 20.80 | 20.99 | 20.99 | -1.55% | 149,021 |
| Oct 1, 2025 | 21.58 | 21.59 | 21.25 | 21.32 | 21.32 | -1.57% | 75,709 |
| Sep 30, 2025 | 21.32 | 21.67 | 21.20 | 21.66 | 21.66 | 0.56% | 115,800 |
| Sep 29, 2025 | 21.60 | 21.74 | 21.24 | 21.54 | 21.54 | -0.28% | 91,900 |
| Sep 26, 2025 | 21.58 | 21.76 | 21.46 | 21.60 | 21.60 | -0.14% | 63,800 |
| 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 |
Page 1 of 136