Covenant Logistics Group, Inc.CVLGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $24.73 | $27.21 | $24.73 | $27.09 | 278,112 |
| 1/30/2026 | $24.35 | $25.77 | $23.54 | $24.60 | 357,600 |
| 1/29/2026 | $25.61 | $25.95 | $25.12 | $25.85 | 247,400 |
| 1/28/2026 | $25.62 | $25.86 | $25.40 | $25.40 | 86,300 |
| 1/27/2026 | $26.02 | $26.18 | $25.45 | $25.51 | 91,100 |
| 1/26/2026 | $26.66 | $26.66 | $25.89 | $25.91 | 154,600 |
| 1/23/2026 | $27.04 | $27.04 | $26.36 | $26.59 | 197,200 |
| 1/22/2026 | $26.60 | $27.23 | $26.59 | $27.07 | 202,700 |
| 1/21/2026 | $25.67 | $26.74 | $25.67 | $26.56 | 202,300 |
| 1/20/2026 | $25.35 | $25.59 | $25.05 | $25.40 | 128,100 |
| 1/16/2026 | $25.95 | $26.42 | $25.75 | $25.89 | 104,400 |
| 1/15/2026 | $25.80 | $26.35 | $25.41 | $26.12 | 156,200 |
| 1/14/2026 | $25.13 | $25.86 | $24.73 | $25.59 | 106,800 |
| 1/13/2026 | $25.26 | $25.58 | $25.14 | $25.19 | 91,700 |
| 1/12/2026 | $25.05 | $25.79 | $24.88 | $25.23 | 108,700 |
| 1/9/2026 | $25.19 | $25.74 | $24.81 | $25.21 | 175,400 |
| 1/8/2026 | $24.47 | $25.46 | $24.45 | $25.17 | 128,400 |
| 1/7/2026 | $24.88 | $25.24 | $24.57 | $24.72 | 166,000 |
| 1/6/2026 | $23.19 | $25.08 | $23.18 | $24.66 | 327,800 |
| 1/5/2026 | $22.17 | $23.60 | $22.17 | $23.33 | 240,500 |
| 1/2/2026 | $22.05 | $22.47 | $21.74 | $22.30 | 84,500 |
| 12/31/2025 | $22.06 | $22.13 | $21.78 | $22.04 | 99,300 |
| 12/30/2025 | $22.01 | $22.33 | $21.90 | $22.04 | 83,400 |
| 12/29/2025 | $22.40 | $22.55 | $21.99 | $22.11 | 91,500 |
| 12/26/2025 | $22.64 | $22.66 | $22.27 | $22.43 | 76,100 |
| 12/24/2025 | $22.85 | $22.88 | $22.33 | $22.63 | 59,200 |
| 12/23/2025 | $22.57 | $23.09 | $22.38 | $22.83 | 122,700 |
| 12/22/2025 | $22.69 | $22.93 | $22.34 | $22.64 | 192,200 |
| 12/19/2025 | $22.86 | $22.93 | $22.15 | $22.62 | 326,300 |
| 12/18/2025 | $22.88 | $23.32 | $22.76 | $23.07 | 126,700 |
| 12/17/2025 | $23.13 | $23.43 | $22.52 | $22.59 | 139,400 |
| 12/16/2025 | $23.22 | $23.67 | $22.22 | $23.27 | 109,200 |
| 12/15/2025 | $23.31 | $23.31 | $22.71 | $23.11 | 94,900 |
| 12/12/2025 | $23.51 | $23.65 | $23.04 | $23.16 | 129,700 |
| 12/11/2025 | $23.08 | $23.56 | $22.77 | $23.47 | 127,000 |
| 12/10/2025 | $21.64 | $23.04 | $21.64 | $22.95 | 281,000 |
| 12/9/2025 | $21.46 | $21.98 | $21.46 | $21.61 | 95,700 |
| 12/8/2025 | $21.76 | $22.16 | $21.52 | $21.55 | 118,100 |
| 12/5/2025 | $21.44 | $21.93 | $21.44 | $21.72 | 161,100 |
| 12/4/2025 | $21.84 | $22.17 | $21.60 | $21.63 | 89,200 |
| 12/3/2025 | $20.88 | $21.79 | $20.87 | $21.70 | 131,100 |
| 12/2/2025 | $20.45 | $20.87 | $20.02 | $20.68 | 127,400 |
| 12/1/2025 | $19.76 | $20.71 | $19.73 | $20.46 | 157,300 |
| 11/28/2025 | $19.98 | $20.01 | $19.80 | $19.94 | 33,600 |
| 11/26/2025 | $19.69 | $20.13 | $19.69 | $19.96 | 75,400 |
| 11/25/2025 | $19.31 | $19.92 | $19.30 | $19.75 | 119,500 |
| 11/24/2025 | $18.89 | $19.40 | $18.85 | $19.30 | 137,200 |
| 11/21/2025 | $18.21 | $19.15 | $18.05 | $19.10 | 129,503 |
| 11/20/2025 | $18.40 | $18.66 | $18.00 | $18.07 | 90,100 |
| 11/19/2025 | $18.44 | $18.59 | $18.20 | $18.29 | 91,000 |
| 11/18/2025 | $18.63 | $18.75 | $18.47 | $18.50 | 175,041 |
| 11/17/2025 | $18.99 | $19.09 | $18.59 | $18.63 | 102,700 |
| 11/14/2025 | $19.09 | $19.30 | $18.91 | $19.12 | 107,100 |
| 11/13/2025 | $19.57 | $19.72 | $19.13 | $19.22 | 105,000 |
| 11/12/2025 | $19.56 | $20.02 | $19.43 | $19.66 | 100,100 |
| 11/11/2025 | $19.49 | $19.73 | $19.40 | $19.56 | 67,500 |
| 11/10/2025 | $19.70 | $19.83 | $19.38 | $19.57 | 107,000 |
| 11/7/2025 | $19.39 | $19.67 | $19.08 | $19.58 | 99,000 |
| 11/6/2025 | $20.10 | $20.14 | $19.31 | $19.41 | 86,000 |
| 11/5/2025 | $20.34 | $20.45 | $19.92 | $20.12 | 107,210 |
| 11/4/2025 | $19.87 | $20.58 | $19.87 | $20.21 | 106,800 |