Dark

CVLG
Covenant Logistics Group, Inc.
stock NYSE

At Close

Aug 5, 2026 3:59:46 PM EDT

35.72USD-1.475%(-0.54)185,092

29.04Bid 42.96Ask 13.92Spread

Pre-market

Aug 3, 2026 9:11:30 AM EDT

35.50USD+0.624%(+0.22)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

35.77USD+0.126%(+0.05)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	35.7600	36.2800	35.530000	35.7200	-1.408%	185,092	0.000%
2026-08-04	35.8100	36.3700	35.270000	36.2300	+2.693%	313,317	-1.408%
2026-08-03	35.0300	36.6000	34.340000	35.2800	-0.676%	348,467	+1.247%
2026-07-31	36.8500	37.1700	35.300000	35.5200	-3.609%	428,797	+0.563%
2026-07-30	42.1200	43.0500	35.630000	36.8500	-11.205%	636,387	-3.066%
2026-07-29	43.3900	43.9950	41.365000	41.5000	-4.378%	205,406	-13.928%
2026-07-28	44.4700	45.1500	43.300000	43.4000	-3.448%	224,237	-17.696%
2026-07-27	46.9800	48.1717	43.650000	44.9500	-3.850%	253,141	-20.534%
2026-07-24	48.1600	48.3400	46.134000	46.7500	-3.069%	188,983	-23.594%
2026-07-23	49.1400	49.1400	47.320000	48.2300	-1.289%	129,291	-25.938%
2026-07-22	49.5800	49.7300	47.960000	48.8600	-2.045%	125,770	-26.893%
2026-07-21	48.8700	49.8800	48.495000	49.8800	+2.867%	151,648	-28.388%
2026-07-20	48.0200	49.3700	47.620000	48.4900	+2.429%	211,885	-26.335%
2026-07-17	47.5700	48.1607	46.490000	47.3400	-1.805%	177,059	-24.546%
2026-07-16	46.4200	49.3300	46.420000	48.2100	+5.056%	350,591	-25.907%
2026-07-15	47.3800	47.8250	45.760000	45.8900	-1.227%	199,620	-22.162%
2026-07-14	47.0200	47.1450	46.250000	46.4600	+0.519%	112,617	-23.117%
2026-07-13	46.2300	47.1699	45.470000	46.2200	+0.239%	160,138	-22.717%
2026-07-10	46.2300	46.6650	45.290000	46.1100	-0.839%	117,420	-22.533%
2026-07-09	46.0700	47.2350	46.070000	46.5000	+2.198%	160,704	-23.183%
2026-07-08	45.1000	45.7800	44.190000	45.5000	+3.058%	167,809	-21.495%
2026-07-07	44.0900	44.2800	43.490000	44.1500	+1.076%	108,443	-19.094%
2026-07-06	44.3100	45.4374	43.350000	43.6800	-0.592%	104,831	-18.223%
2026-07-02	44.9100	45.4700	43.311800	43.9400	-1.985%	144,850	-18.707%
2026-07-01	44.0300	45.5200	43.017900	44.8300	+1.471%	135,609	-20.321%
2026-06-30	45.0200	45.2700	43.780000	44.1800	-2.558%	96,843	-19.149%
2026-06-29	44.5300	45.4199	44.140000	45.3400	+0.733%	157,409	-21.217%
2026-06-26	44.0000	45.0500	43.610000	45.0100	+2.716%	569,283	-20.640%
2026-06-25	43.4100	44.5000	43.270000	43.8200	+2.335%	123,029	-18.485%
2026-06-24	43.6200	43.7550	42.305000	42.8200	-0.627%	204,880	-16.581%
2026-06-23	43.1800	43.7099	42.710500	43.0900	-0.554%	141,496	-17.104%
2026-06-22	42.9700	44.4400	42.840000	43.3300	+1.642%	137,273	-17.563%
2026-06-18	42.9500	43.2750	42.270000	42.6300	+0.852%	217,465	-16.209%
2026-06-17	44.0200	44.0200	42.000000	42.2700	-4.345%	193,957	-15.496%
2026-06-16	45.3600	45.3600	43.420000	44.1900	-1.384%	155,132	-19.167%
2026-06-15	45.5600	45.7100	43.530100	44.8100	-1.408%	257,334	-20.286%
2026-06-12	46.5800	47.0799	45.330000	45.4500	-1.878%	186,560	-21.408%
2026-06-11	44.3200	46.3400	44.320000	46.3200	+5.802%	169,315	-22.884%
2026-06-10	44.2600	45.6663	43.090000	43.7800	-2.884%	268,231	-18.410%
2026-06-09	45.0000	45.7600	43.880000	45.0800	+1.235%	229,452	-20.763%
2026-06-08	43.7300	45.0700	43.680000	44.5300	+2.321%	188,413	-19.784%
2026-06-05	43.2200	44.2000	42.675000	43.5200	+0.694%	179,011	-17.923%
2026-06-04	42.9700	43.6200	42.350000	43.2200	+2.514%	230,265	-17.353%
2026-06-03	41.9000	42.8900	41.310000	42.1600	+0.597%	181,503	-15.275%
2026-06-02	41.0300	41.9600	40.440000	41.9100	+1.996%	287,067	-14.770%
2026-06-01	39.1600	41.2200	38.555000	41.0900	+3.501%	243,058	-13.069%
2026-05-29	39.3500	39.8600	39.070000	39.7000	+0.379%	185,905	-10.025%
2026-05-28	39.0800	40.0000	38.370000	39.5500	-0.101%	142,937	-9.684%
2026-05-27	39.2700	39.7900	38.940000	39.5900	+1.905%	337,437	-9.775%
2026-05-26	37.8200	39.0700	37.630000	38.8500	+3.849%	212,908	-8.057%
2026-05-22	37.2100	38.0000	36.990000	37.4100	+0.107%	126,409	-4.518%
2026-05-21	36.4200	37.3900	35.726663	37.3700	+1.356%	134,751	-4.415%
2026-05-20	36.0000	36.9100	35.905000	36.8700	+3.364%	165,973	-3.119%
2026-05-19	34.9300	36.4500	34.300000	35.6700	+1.134%	236,094	+0.140%
2026-05-18	34.2500	35.8300	34.250000	35.2700	+2.918%	229,568	+1.276%
2026-05-15	33.7500	35.1900	33.490000	34.2700	+0.469%	233,668	+4.231%
2026-05-14	32.0800	34.2500	30.930000	34.1100	+6.761%	424,050	+4.720%
2026-05-13	31.6800	32.3400	31.560000	31.9500	+0.980%	118,537	+11.800%
2026-05-12	32.7600	32.7600	30.860000	31.6400	-2.945%	128,584	+12.895%
2026-05-11	33.3200	33.5100	32.265000	32.6000	-1.955%	112,769	+9.571%
2026-05-08	33.4300	33.4300	32.870000	33.2500	+0.211%	120,116	+7.429%
2026-05-07	33.0600	33.3100	32.520000	33.1800	+1.406%	124,226	+7.655%
2026-05-06	33.0800	33.3500	32.680000	32.7200	+0.399%	186,649	+9.169%
2026-05-05	31.9000	32.6000	31.900000	32.5900	+3.198%	111,550	+9.604%
2026-05-04	33.1900	33.2700	31.325000	31.5800	-6.235%	347,234	+13.110%
2026-05-01	34.7900	34.8100	33.250000	33.6800	-3.385%	185,839	+6.057%
2026-04-30	34.7500	35.3100	34.170100	34.8600	+0.057%	194,485	+2.467%
2026-04-29	34.7600	35.9100	34.200000	34.8400	-0.429%	189,807	+2.526%
2026-04-28	34.8400	35.2650	34.550000	34.9900	+0.114%	198,077	+2.086%
2026-04-27	34.2500	35.5200	34.250000	34.9500	+2.583%	221,007	+2.203%
2026-04-24	30.0400	34.1600	30.040000	34.0700	+9.234%	367,627	+4.843%
2026-04-23	31.4600	31.8100	30.860000	31.1900	+0.613%	227,791	+14.524%
2026-04-22	31.3300	31.5100	30.600000	31.0000	-0.863%	187,598	+15.226%
2026-04-21	31.1900	31.4500	30.630000	31.2700	+0.547%	195,565	+14.231%
2026-04-20	30.3900	31.3600	30.385000	31.1000	+2.001%	244,136	+14.855%
2026-04-17	29.9200	30.5000	29.320000	30.4900	+4.418%	241,688	+17.153%
2026-04-16	28.1100	29.3200	27.980000	29.2000	+3.290%	177,354	+22.329%
2026-04-15	28.2200	28.4200	27.710000	28.2700	-0.807%	144,920	+26.353%
2026-04-14	28.9000	29.0500	28.420000	28.5000	-1.145%	95,852	+25.333%
2026-04-13	28.2100	28.8500	27.710000	28.8300	+1.371%	92,279	+23.899%
2026-04-10	28.9200	28.9950	28.390000	28.4400	-1.626%	66,473	+25.598%
2026-04-09	28.7000	29.1550	28.610000	28.9100	+0.312%	119,821	+23.556%
2026-04-08	28.9600	29.3800	28.240000	28.8200	+4.156%	250,383	+23.942%
2026-04-07	27.9600	28.1150	27.315000	27.6700	-1.073%	167,552	+29.093%
2026-04-06	27.8700	28.1600	27.490000	27.9700	-0.639%	110,065	+27.708%
2026-04-02	27.1700	28.5300	26.960000	28.1500	+1.772%	109,676	+26.892%
2026-04-01	27.4200	28.1300	27.400000	27.6600	+1.878%	82,350	+29.140%
2026-03-31	27.1500	27.9599	26.710000	27.1500	+1.268%	145,828	+31.565%
2026-03-30	26.7500	27.0600	26.450000	26.8100	+0.865%	96,815	+33.234%
2026-03-27	26.7100	26.9000	26.080000	26.5800	-1.991%	104,102	+34.387%
2026-03-26	27.1100	27.6400	26.860000	27.1200	-0.841%	127,475	+31.711%
2026-03-25	27.1200	27.3850	26.630000	27.3500	+2.781%	122,066	+30.603%
2026-03-24	25.8600	27.0100	25.840000	26.6100	+1.294%	163,397	+34.235%
2026-03-23	26.1400	27.2800	26.040000	26.2700	+3.834%	116,855	+35.973%
2026-03-20	25.5300	25.5300	24.740300	25.3000	+0.277%	188,555	+41.186%
2026-03-19	25.0100	25.5600	24.740000	25.2300	-0.198%	129,175	+41.577%
2026-03-18	25.0700	25.5300	24.550000	25.2800	+0.517%	174,571	+41.297%
2026-03-17	25.3900	25.8500	24.840000	25.1500	+0.681%	92,727	+42.028%
2026-03-16	25.1400	25.3600	24.630000	24.9800	+1.134%	133,706	+42.994%
2026-03-13	25.0400	25.3200	24.542400	24.7000	+0.284%	165,474	+44.615%
2026-03-12	25.1800	25.7600	24.420000	24.6300	-4.498%	191,861	+45.026%
2026-03-11	26.5300	26.5300	25.480000	25.7900	-2.311%	150,666	+38.503%
2026-03-10	26.4800	27.2200	26.380000	26.4000	-1.087%	126,227	+35.303%
2026-03-09	25.7100	26.8100	25.100000	26.6900	+1.444%	187,756	+33.833%
2026-03-06	28.0000	28.0000	26.170000	26.3100	-8.773%	210,216	+35.766%
2026-03-05	29.8300	30.2600	28.740000	28.8400	-4.186%	88,776	+23.856%
2026-03-04	29.9300	30.4343	29.840000	30.1000	+2.068%	110,955	+18.671%
2026-03-03	28.8600	29.7500	28.520000	29.4900	-0.740%	78,500	+21.126%
2026-03-02	28.9200	29.9600	28.730000	29.7100	+0.917%	115,652	+20.229%
2026-02-27	28.9200	29.6300	28.740000	29.4400	+0.102%	102,360	+21.332%
2026-02-26	28.5750	29.9150	28.464900	29.4100	+4.476%	104,702	+21.455%
2026-02-25	28.4900	28.5600	27.840000	28.1500	-0.036%	85,208	+26.892%
2026-02-24	28.1500	28.7400	27.970000	28.1600	+0.392%	90,235	+26.847%
2026-02-23	29.2800	29.3050	27.780000	28.0500	-4.947%	154,702	+27.344%
2026-02-20	29.4100	30.3800	28.730000	29.5100	+0.374%	183,176	+21.044%
2026-02-19	29.4900	29.8600	29.240000	29.4000	-0.776%	206,374	+21.497%
2026-02-18	29.2800	29.9899	29.020000	29.6300	+0.305%	295,191	+20.553%
2026-02-17	28.8100	29.9900	28.800000	29.5400	+3.395%	312,185	+20.921%
2026-02-13	28.0300	28.7550	27.582100	28.5700	+1.745%	161,700	+25.026%
2026-02-12	29.3000	29.4125	26.450000	28.0800	-4.033%	306,187	+27.208%
2026-02-11	29.4100	30.1850	28.850000	29.2600	+0.068%	150,683	+22.078%
2026-02-10	28.3800	29.7400	28.315000	29.2400	+2.238%	242,053	+22.161%
2026-02-09	29.0000	29.0000	28.370000	28.6000	-1.752%	195,269	+24.895%
2026-02-06	28.8100	29.3500	28.750900	29.1100	+1.041%	152,920	+22.707%
2026-02-05	28.3500	29.1800	28.200000	28.8100	+0.840%	148,741	+23.985%
2026-02-04	27.9800	28.7100	27.695000	28.5700	+2.844%	197,870	+25.026%
2026-02-03	26.9800	27.8100	26.980000	27.7800	+2.547%	191,117	+28.582%
2026-02-02	24.7300	27.2150	24.730000	27.0900	+10.122%	282,467	+31.857%
2026-01-30	24.3500	25.7700	23.540000	24.6000	-4.836%	357,638	+45.203%
2026-01-29	25.6100	25.9500	25.120000	25.8500	+1.772%	247,395	+38.182%
2026-01-28	25.6200	25.8600	25.400000	25.4000	-0.431%	86,292	+40.630%
2026-01-27	26.0200	26.1800	25.445000	25.5100	-1.544%	91,132	+40.024%
2026-01-26	26.6600	26.6600	25.888000	25.9100	-2.557%	154,447	+37.862%
2026-01-23	27.0400	27.0400	26.360000	26.5900	-1.773%	197,172	+34.336%
2026-01-22	26.6000	27.2300	26.585000	27.0700	+1.920%	202,661	+31.954%
2026-01-21	25.6700	26.7400	25.670000	26.5600	+4.567%	202,316	+34.488%
2026-01-20	25.3500	25.5900	25.050000	25.4000	-1.893%	128,160	+40.630%
2026-01-16	25.9500	26.4200	25.750000	25.8900	-0.881%	104,406	+37.968%
2026-01-15	25.8000	26.3500	25.411200	26.1200	+2.071%	156,183	+36.753%
2026-01-14	25.1300	25.8600	24.730100	25.5900	+1.588%	106,757	+39.586%
2026-01-13	25.2600	25.5800	25.140000	25.1900	-0.159%	91,738	+41.802%
2026-01-12	25.0500	25.7900	24.880000	25.2300	+0.079%	108,722	+41.577%
2026-01-09	25.1900	25.7400	24.810100	25.2100	+0.159%	174,274	+41.690%
2026-01-08	24.4700	25.4600	24.450000	25.1700	+1.820%	128,388	+41.915%
2026-01-07	24.8800	25.2400	24.570000	24.7200	+0.243%	165,986	+44.498%
2026-01-06	23.1900	25.0800	23.180000	24.6600	+5.701%	327,830	+44.850%
2026-01-05	22.1700	23.6000	22.170000	23.3300	+4.619%	240,478	+53.108%
2026-01-02	22.0500	22.4650	21.740000	22.3000	+1.180%	84,499	+60.179%
2025-12-31	22.0600	22.1300	21.780000	22.0400	0.000%	99,315	+62.069%
2025-12-30	22.0100	22.3300	21.900100	22.0400	-0.317%	83,371	+62.069%
2025-12-29	22.4000	22.5500	21.990000	22.1100	-1.427%	91,469	+61.556%
2025-12-26	22.6400	22.6550	22.270000	22.4300	-0.884%	76,143	+59.251%
2025-12-24	22.8500	22.8800	22.330000	22.6300	-0.876%	59,168	+57.844%
2025-12-23	22.5700	23.0900	22.375000	22.8300	+0.839%	122,738	+56.461%
2025-12-22	22.6900	22.9300	22.340000	22.6400	+0.088%	192,158	+57.774%
2025-12-19	22.8600	22.9300	22.150000	22.6200	-1.951%	326,276	+57.913%
2025-12-18	22.8800	23.3200	22.760000	23.0700	+2.125%	126,664	+54.833%
2025-12-17	23.1300	23.4300	22.520000	22.5900	-2.922%	139,400	+58.123%
2025-12-16	23.2200	23.6700	22.220000	23.2700	+0.692%	109,210	+53.502%
2025-12-15	23.3100	23.3100	22.710000	23.1100	-0.216%	94,851	+54.565%
2025-12-12	23.5100	23.6500	23.039100	23.1600	-1.321%	129,733	+54.231%
2025-12-11	23.0800	23.5600	22.765000	23.4700	+2.266%	127,026	+52.194%
2025-12-10	21.6400	23.0400	21.640000	22.9500	+6.201%	281,043	+55.643%
2025-12-09	21.4600	21.9800	21.460000	21.6100	+0.278%	95,658	+65.294%
2025-12-08	21.7600	22.1600	21.520000	21.5500	-0.783%	118,139	+65.754%
2025-12-05	21.4400	21.9300	21.440000	21.7200	+0.416%	161,094	+64.457%
2025-12-04	21.8400	22.1700	21.595000	21.6300	-0.323%	89,240	+65.141%
2025-12-03	20.8800	21.7900	20.870000	21.7000	+4.932%	131,055	+64.608%
2025-12-02	20.4500	20.8700	20.020000	20.6800	+1.075%	127,354	+72.727%
2025-12-01	19.7600	20.7100	19.725000	20.4600	+2.608%	157,298	+74.585%
2025-11-28	19.9750	20.0100	19.800000	19.9400	-0.100%	33,614	+79.137%
2025-11-26	19.6900	20.1300	19.690000	19.9600	+1.063%	75,436	+78.958%
2025-11-25	19.3100	19.9200	19.300000	19.7500	+2.332%	119,497	+80.861%
2025-11-24	18.8900	19.4000	18.850000	19.3000	+1.047%	137,244	+85.078%
2025-11-21	18.2100	19.1500	18.050000	19.1000	+5.700%	129,503	+87.016%
2025-11-20	18.4000	18.6600	18.000000	18.0700	-1.203%	90,095	+97.676%
2025-11-19	18.4400	18.5850	18.200000	18.2900	-1.135%	90,968	+95.298%
2025-11-18	18.6300	18.7500	18.470000	18.5000	-0.698%	175,041	+93.081%
2025-11-17	18.9900	19.0900	18.590000	18.6300	-2.563%	102,710	+91.734%
2025-11-14	19.0900	19.3000	18.910000	19.1200	-0.520%	107,095	+86.820%
2025-11-13	19.5700	19.7200	19.130000	19.2200	-2.238%	105,018	+85.848%
2025-11-12	19.5600	20.0200	19.425000	19.6600	+0.511%	100,057	+81.689%
2025-11-11	19.4900	19.7317	19.400000	19.5600	-0.051%	67,497	+82.618%
2025-11-10	19.7000	19.8300	19.380000	19.5700	-0.051%	106,957	+82.524%
2025-11-07	19.3900	19.6700	19.080000	19.5800	+0.876%	98,959	+82.431%
2025-11-06	20.1000	20.1350	19.310000	19.4100	-3.529%	85,987	+84.029%
2025-11-05	20.3400	20.4500	19.920000	20.1200	-0.445%	107,210	+77.535%
2025-11-04	19.8700	20.5800	19.870000	20.2100	0.000%	106,781	+76.744%
2025-11-03	20.2500	20.5500	20.000000	20.2100	+0.198%	151,865	+76.744%
2025-10-31	19.6200	20.2200	19.570000	20.1700	+1.869%	156,051	+77.095%
2025-10-30	19.9600	20.4899	19.755000	19.8000	-1.296%	132,288	+80.404%
2025-10-29	20.2200	20.7900	19.890000	20.0600	-0.693%	135,199	+78.066%
2025-10-28	20.8200	20.8200	20.180000	20.2000	-2.037%	115,194	+76.832%
2025-10-27	20.1500	20.8000	20.150000	20.6200	+2.946%	158,463	+73.230%
2025-10-24	20.0900	20.1200	19.520000	20.0300	+0.351%	293,016	+78.333%
2025-10-23	20.7100	21.7950	19.900000	19.9600	-8.775%	222,967	+78.958%
2025-10-22	21.7200	21.9500	21.455000	21.8800	+0.321%	133,044	+63.254%
2025-10-21	21.5800	22.0350	21.580000	21.8100	+0.646%	64,875	+63.778%
2025-10-20	21.4300	21.8000	21.140000	21.6700	+1.120%	84,132	+64.836%
2025-10-17	21.6600	21.7800	21.375000	21.4300	-1.199%	60,958	+66.682%
2025-10-16	21.3500	21.8300	21.060000	21.6900	+3.384%	96,519	+64.684%
2025-10-15	21.0900	21.3400	20.800000	20.9800	-0.190%	54,826	+70.257%
2025-10-14	20.5900	21.2000	20.485000	21.0200	+1.058%	57,727	+69.933%
2025-10-13	20.8200	21.0300	20.540000	20.8000	+1.266%	75,985	+71.731%
2025-10-10	21.6300	21.7800	20.360000	20.5400	-4.731%	75,146	+73.905%
2025-10-09	22.1000	22.1000	21.550000	21.5600	-2.178%	77,889	+65.677%
2025-10-08	21.2000	22.0850	20.960000	22.0400	+3.864%	87,450	+62.069%
2025-10-07	21.7700	22.0000	21.170000	21.2200	-2.437%	92,013	+68.332%
2025-10-06	21.6200	21.9870	21.170000	21.7500	+0.555%	105,574	+64.230%
2025-10-03	21.1000	21.6710	20.770000	21.6300	+3.049%	121,389	+65.141%
2025-10-02	21.2900	21.4800	20.800000	20.9900	-1.548%	149,021	+70.176%
2025-10-01	21.5800	21.5900	21.245000	21.3200	-1.570%	75,709	+67.542%
2025-09-30	21.3200	21.6700	21.200000	21.6600	+0.557%	115,786	+64.912%
2025-09-29	21.6000	21.7350	21.240000	21.5400	-0.278%	91,886	+65.831%
2025-09-26	21.5800	21.7600	21.460000	21.6000	-0.139%	63,759	+65.370%
2025-09-25	21.5500	21.9000	21.355000	21.6300	-0.092%	79,704	+65.141%
2025-09-24	21.7300	22.1500	21.386000	21.6500	-1.322%	203,022	+64.988%
2025-09-23	22.0800	22.4764	21.830000	21.9400	-1.305%	78,989	+62.808%
2025-09-22	22.1000	22.3800	21.760000	22.2300	+0.271%	187,251	+60.684%
2025-09-19	22.8800	22.8800	22.170000	22.1700	-3.145%	292,415	+61.119%
2025-09-18	22.6100	23.1940	22.540000	22.8900	+1.463%	102,415	+56.051%
2025-09-17	23.6000	23.7500	22.510000	22.5600	-4.163%	162,027	+58.333%
2025-09-16	23.3400	23.5950	23.075000	23.5400	+0.684%	57,768	+51.742%
2025-09-15	23.0900	23.4900	22.924800	23.3800	+1.476%	81,146	+52.780%
2025-09-12	23.5900	23.5900	22.990000	23.0400	-2.744%	43,561	+55.035%
2025-09-11	22.9200	23.7400	22.730000	23.6900	+3.000%	81,152	+50.781%
2025-09-10	23.3900	24.0200	22.720000	23.0000	-2.169%	115,200	+55.304%
2025-09-09	23.8400	24.0300	23.430000	23.5100	-1.467%	92,564	+51.935%
2025-09-08	23.9800	23.9800	23.715000	23.8600	-0.293%	70,597	+49.707%
2025-09-05	24.0500	24.4800	23.685000	23.9300	-0.623%	49,964	+49.269%
2025-09-04	23.9600	24.2300	23.590000	24.0800	+1.176%	73,442	+48.339%
2025-09-03	23.9200	23.9350	23.590000	23.8000	-0.957%	47,211	+50.084%
2025-09-02	23.8100	24.0700	23.810000	24.0300	-0.414%	58,187	+48.648%
2025-08-29	24.1000	24.2300	23.975000	24.1300	-0.083%	37,149	+48.031%
2025-08-28	24.5000	24.5000	23.930000	24.1500	-1.025%	49,996	+47.909%
2025-08-27	24.5500	24.7300	24.170000	24.4000	-0.611%	48,268	+46.393%
2025-08-26	24.4200	24.7100	24.385000	24.5500	+0.615%	63,124	+45.499%
2025-08-25	24.9700	25.0200	24.370000	24.4000	-2.517%	68,841	+46.393%
2025-08-22	23.8600	25.2399	23.860000	25.0300	+5.523%	114,860	+42.709%
2025-08-21	23.4800	23.8100	23.130000	23.7200	+0.679%	105,665	+50.590%
2025-08-20	24.1100	24.1100	23.520000	23.5600	-2.241%	86,436	+51.613%
2025-08-19	23.7700	24.6900	23.770000	24.1000	+2.075%	60,055	+48.216%
2025-08-18	23.8900	24.1600	23.610000	23.6100	-0.923%	72,218	+51.292%
2025-08-15	24.3400	24.4000	23.765000	23.8300	-1.772%	52,741	+49.895%
2025-08-14	24.3900	24.5200	24.010000	24.2600	-1.542%	64,479	+47.238%
2025-08-13	24.1200	24.7400	24.120000	24.6400	+2.326%	82,133	+44.968%
2025-08-12	22.9500	24.1565	22.950000	24.0800	+5.521%	109,090	+48.339%
2025-08-11	23.2100	23.4400	22.600000	22.8200	-1.255%	97,506	+56.529%
2025-08-08	23.5600	23.5600	23.090000	23.1100	-1.197%	61,049	+54.565%
2025-08-07	23.9100	24.0000	23.330000	23.3900	-1.846%	73,780	+52.715%
2025-08-06	23.9900	23.9900	23.690000	23.8300	0.000%	76,443	+49.895%
2025-08-05	23.7300	24.0000	23.405000	23.8300	+1.275%	85,129	+49.895%
2025-08-04	23.3300	23.8050	23.330000	23.5300	+1.117%	80,378	+51.806%
2025-08-01	23.8400	23.8500	23.180000	23.2700	-3.644%	91,073	+53.502%
2025-07-31	24.1000	24.3850	23.980000	24.1500	-0.862%	101,534	+47.909%
2025-07-30	25.0100	25.2709	24.210000	24.3600	-2.987%	104,183	+46.634%
2025-07-29	25.9600	26.0300	25.010000	25.1100	-3.423%	82,866	+42.254%
2025-07-28	26.2100	26.2600	25.763300	26.0000	-0.801%	120,658	+37.385%
2025-07-25	25.3600	26.4400	25.310000	26.2100	+4.049%	174,289	+36.284%
2025-07-24	25.7800	26.6150	24.767400	25.1900	+3.748%	266,030	+41.802%
2025-07-23	24.4500	24.5250	24.100000	24.2800	+0.663%	102,443	+47.117%
2025-07-22	23.7000	24.3400	23.700000	24.1200	+2.203%	82,922	+48.093%
2025-07-21	23.6300	23.9600	23.570000	23.6000	+0.212%	88,675	+51.356%
2025-07-18	24.4700	24.4900	23.440000	23.5500	-2.847%	89,392	+51.677%
2025-07-17	23.9800	24.3850	23.980000	24.2400	+0.790%	74,515	+47.360%
2025-07-16	24.3700	24.4800	23.800000	24.0500	-0.249%	78,383	+48.524%
2025-07-15	25.0700	25.1550	24.110000	24.1100	-3.521%	110,720	+48.154%
2025-07-14	25.1200	25.4650	24.690000	24.9900	-0.912%	91,911	+42.937%
2025-07-11	25.6600	25.6600	25.170000	25.2200	-2.286%	98,242	+41.634%
2025-07-10	25.7400	26.3500	25.710000	25.8100	+0.820%	141,348	+38.396%
2025-07-09	25.6000	25.7300	25.140000	25.6000	+0.432%	189,540	+39.531%
2025-07-08	25.0200	25.7950	24.820000	25.4900	+1.919%	118,827	+40.133%
2025-07-07	25.5000	25.9600	24.885000	25.0100	-2.798%	90,222	+42.823%
2025-07-03	25.7200	25.9499	25.550000	25.7300	+0.429%	59,889	+38.826%
2025-07-02	25.4000	25.7450	25.040000	25.6200	+1.546%	143,475	+39.422%
2025-07-01	23.9200	25.7531	23.920000	25.2300	+4.645%	208,562	+41.577%
2025-06-30	24.3400	24.3600	23.960000	24.1100	-0.741%	172,444	+48.154%
2025-06-27	23.9500	24.7050	23.950000	24.2900	+2.016%	255,849	+47.056%
2025-06-26	23.7600	23.9550	23.633300	23.8100	+0.464%	176,658	+50.021%
2025-06-25	23.6100	23.7600	23.515000	23.7000	-0.336%	133,196	+50.717%
2025-06-24	23.6300	24.1400	23.630000	23.7800	+1.537%	142,506	+50.210%
2025-06-23	22.7500	23.4750	22.660000	23.4200	+2.495%	147,606	+52.519%
2025-06-20	23.1500	23.2700	22.730000	22.8500	+0.044%	223,761	+56.324%
2025-06-18	22.8800	23.2400	22.840000	22.8400	-0.131%	129,213	+56.392%
2025-06-17	22.8400	23.2900	22.840000	22.8700	-0.953%	202,655	+56.187%
2025-06-16	22.8900	23.4200	22.845000	23.0900	+1.450%	147,457	+54.699%
2025-06-13	22.9300	23.1900	22.750000	22.7600	-1.939%	180,978	+56.942%
2025-06-12	22.9300	23.2700	22.600000	23.2100	+0.825%	125,123	+53.899%
2025-06-11	23.4900	23.5250	23.000000	23.0200	-1.498%	148,342	+55.169%
2025-06-10	23.0800	23.6112	22.950000	23.3700	+2.097%	148,825	+52.846%
2025-06-09	22.9700	23.1800	22.775200	22.8900	+0.571%	156,203	+56.051%
2025-06-06	22.9000	23.3950	22.630000	22.7600	-0.524%	160,920	+56.942%
2025-06-05	22.9400	23.2350	22.830000	22.8800	-0.348%	133,235	+56.119%
2025-06-04	23.1800	23.4100	22.950000	22.9600	-1.332%	150,796	+55.575%
2025-06-03	22.5800	23.5100	22.540000	23.2700	+2.601%	138,628	+53.502%
2025-06-02	22.5800	22.8400	22.230000	22.6800	-0.088%	144,138	+57.496%
2025-05-30	22.8200	23.1000	22.700000	22.7000	-0.960%	203,727	+57.357%
2025-05-29	22.9900	23.0200	22.550000	22.9200	+0.219%	130,564	+55.846%
2025-05-28	22.8400	23.1900	22.760000	22.8700	0.000%	133,659	+56.187%
2025-05-27	22.2500	22.9400	22.250000	22.8700	+3.955%	151,454	+56.187%
2025-05-23	21.9900	22.4000	21.880000	22.0000	-2.092%	140,909	+62.364%
2025-05-22	22.4200	22.7650	22.360000	22.4700	-0.311%	136,268	+58.968%
2025-05-21	22.7800	23.2200	22.510000	22.5400	-2.635%	127,135	+58.474%
2025-05-20	23.2400	23.5400	23.100000	23.1500	-0.857%	163,707	+54.298%
2025-05-19	22.8000	23.3800	22.800000	23.3500	+0.517%	161,981	+52.976%
2025-05-16	23.4000	23.5900	23.230000	23.2300	-0.642%	178,076	+53.767%
2025-05-15	22.9700	23.4200	22.810000	23.3800	+1.432%	117,249	+52.780%
2025-05-14	22.8400	23.4300	22.840000	23.0500	0.000%	152,763	+54.967%
2025-05-13	23.2400	23.2700	22.880000	23.0500	+0.217%	111,000	+54.967%
2025-05-12	22.1500	23.3250	22.140000	23.0000	+9.628%	242,601	+55.304%
2025-05-09	21.1800	21.3050	20.930000	20.9800	-0.944%	127,274	+70.257%
2025-05-08	20.6000	21.4000	20.590000	21.1800	+3.773%	113,421	+68.650%
2025-05-07	20.5200	20.7600	20.270000	20.4100	+0.344%	150,690	+75.012%
2025-05-06	20.2800	20.6050	20.280000	20.3400	-1.118%	113,667	+75.615%
2025-05-05	20.5900	21.0800	20.560000	20.5700	-1.532%	122,367	+73.651%
2025-05-02	20.1000	21.1000	20.100000	20.8900	+5.452%	128,076	+70.991%
2025-05-01	19.9400	20.1300	19.680000	19.8100	-0.452%	140,150	+80.313%
2025-04-30	19.5200	20.0000	19.180000	19.9000	0.000%	239,578	+79.497%
2025-04-29	19.7600	20.0800	19.590000	19.9000	-0.599%	151,899	+79.497%
2025-04-28	19.5800	20.3500	19.580000	20.0200	+1.213%	230,137	+78.422%
2025-04-25	20.3000	20.3400	19.490000	19.7800	-4.721%	198,050	+80.586%
2025-04-24	19.3400	20.8800	19.340000	20.7600	+10.426%	160,026	+72.062%
2025-04-23	19.2600	19.6157	18.610000	18.8000	+0.481%	112,434	+90.000%
2025-04-22	18.6500	18.8000	18.060000	18.7100	+2.017%	142,934	+90.914%
2025-04-21	18.0200	18.3900	17.720000	18.3400	-0.488%	223,619	+94.766%
2025-04-17	17.8200	18.4550	17.750000	18.4300	+3.948%	220,624	+93.814%
2025-04-16	18.7200	18.8550	17.460000	17.7300	-6.733%	531,272	+101.466%
2025-04-15	19.5600	19.7750	18.890000	19.0100	-2.262%	95,184	+87.901%
2025-04-14	19.3800	19.5800	18.990000	19.4500	+1.514%	125,107	+83.650%
2025-04-11	19.4600	19.4600	18.630000	19.1600	-2.245%	113,453	+86.430%
2025-04-10	20.0500	20.2450	19.245000	19.6000	-4.530%	124,417	+82.245%
2025-04-09	18.4300	20.7300	17.975700	20.5300	+9.904%	160,161	+73.989%
2025-04-08	19.9200	20.1400	18.400000	18.6800	-2.556%	179,457	+91.221%
2025-04-07	19.2700	20.7348	18.630000	19.1700	-3.474%	151,166	+86.333%
2025-04-04	19.6900	20.0700	18.800000	19.8600	-3.122%	249,309	+79.859%
2025-04-03	22.2900	22.4950	20.500000	20.5000	-11.332%	214,635	+74.244%
2025-04-02	22.2400	23.1900	22.240000	23.1200	+3.076%	107,500	+54.498%
2025-04-01	21.9400	22.4900	21.750000	22.4300	+1.036%	91,096	+59.251%
2025-03-31	21.8700	22.2900	21.730000	22.2000	0.000%	105,586	+60.901%
2025-03-28	22.9200	22.9200	22.140000	22.2000	-3.099%	54,578	+60.901%
2025-03-27	22.8700	22.9500	22.607000	22.9100	+0.175%	43,075	+55.914%
2025-03-26	22.6600	22.9700	22.388000	22.8700	+0.971%	48,240	+56.187%
2025-03-25	22.9500	23.1200	22.580100	22.6500	-1.990%	57,707	+57.704%
2025-03-24	22.9200	23.1500	22.710000	23.1100	+2.483%	55,588	+54.565%
2025-03-21	22.4900	22.7100	21.957700	22.5500	-0.617%	108,939	+58.404%
2025-03-20	22.5800	23.0650	22.540000	22.6900	-0.220%	52,419	+57.426%
2025-03-19	22.9200	23.0400	22.470000	22.7400	-1.001%	53,721	+57.080%
2025-03-18	23.1300	23.1300	22.770000	22.9700	-0.606%	68,617	+55.507%
2025-03-17	22.8500	23.3399	22.850000	23.1100	+0.785%	101,897	+54.565%
2025-03-14	23.0700	23.2200	22.670000	22.9300	-0.044%	194,744	+55.778%
2025-03-13	23.2600	23.4800	22.770000	22.9400	-1.840%	106,616	+55.711%
2025-03-12	23.6700	23.7650	23.070000	23.3700	-0.806%	127,129	+52.846%
2025-03-11	24.0000	24.0150	23.510000	23.5600	-1.710%	75,230	+51.613%
2025-03-10	24.5000	24.7600	23.940000	23.9700	-3.073%	79,597	+49.020%
2025-03-07	24.6100	24.8500	24.334300	24.7300	-0.040%	65,060	+44.440%
2025-03-06	24.3300	24.7800	24.265000	24.7400	+1.227%	55,239	+44.382%
2025-03-05	24.5200	24.9450	24.190000	24.4400	-0.367%	72,320	+46.154%
2025-03-04	24.8000	24.9000	24.390000	24.5300	-2.232%	69,092	+45.618%
2025-03-03	25.3500	25.5000	25.070000	25.0900	-0.318%	91,417	+42.367%
2025-02-28	24.6100	25.2200	24.410000	25.1700	+2.693%	104,660	+41.915%
2025-02-27	24.8100	24.9550	24.490000	24.5100	-1.842%	59,834	+45.736%
2025-02-26	24.7000	25.0050	24.540000	24.9700	+0.685%	76,931	+43.052%
2025-02-25	24.6800	24.8900	24.531700	24.8000	+1.101%	91,148	+44.032%
2025-02-24	25.6100	25.6100	24.490000	24.5300	-3.992%	79,976	+45.618%
2025-02-21	26.4200	26.4200	24.990000	25.5500	-2.032%	70,418	+39.804%
2025-02-20	26.0500	26.3700	25.730000	26.0800	-0.534%	59,352	+36.963%
2025-02-19	26.8700	26.8800	26.170000	26.2200	-3.354%	43,537	+36.232%
2025-02-18	26.9700	27.3600	26.830000	27.1300	+0.818%	59,503	+31.662%
2025-02-14	26.6800	26.9900	26.500000	26.9100	+0.976%	54,143	+32.739%
2025-02-13	26.8900	27.0500	26.388500	26.6500	+0.075%	49,308	+34.034%

.dark-mode .TcWDfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TcWDfs{ color: #333333; background-color: white; border: 2px solid #333333; }CVLGCovenant Logistics Group, Inc.stock NYSE

CVLG
Covenant Logistics Group, Inc.
stock NYSE