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

Last Price36.12

Change-0.73 (-1.98%)

NYSE· Last Trade: Jul 31st, 3:08 PM EDT

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

Date Range:

2026-04-30 - 2026-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2026	42.12	43.05	35.63	36.85	636,387	36.85
7/29/2026	43.39	43.99	41.37	41.50	205,404	41.50
7/28/2026	44.47	45.15	43.30	43.40	224,236	43.40
7/27/2026	46.98	48.17	43.65	44.95	253,141	44.95
7/24/2026	48.16	48.34	46.13	46.75	188,983	46.75
7/23/2026	49.14	49.14	47.32	48.23	129,290	48.23
7/22/2026	49.58	49.73	47.96	48.86	125,768	48.86
7/21/2026	48.87	49.88	48.49	49.88	151,646	49.88
7/20/2026	48.02	49.37	47.62	48.49	211,884	48.49
7/17/2026	47.57	48.16	46.49	47.34	177,059	47.34
7/16/2026	46.42	49.33	46.42	48.21	350,590	48.21
7/15/2026	47.38	47.83	45.76	45.89	200,617	45.89
7/14/2026	47.02	47.15	46.25	46.46	112,617	46.46
7/13/2026	46.23	47.17	45.47	46.22	160,138	46.22
7/10/2026	46.23	46.66	45.29	46.11	117,420	46.11
7/09/2026	46.07	47.23	46.07	46.50	160,704	46.50
7/08/2026	45.10	45.78	44.19	45.50	167,806	45.50
7/07/2026	44.09	44.28	43.49	44.15	108,443	44.15
7/06/2026	44.31	45.44	43.35	43.68	104,831	43.68
7/02/2026	44.91	45.47	43.31	43.94	144,850	43.94
7/01/2026	44.03	45.52	43.02	44.83	135,599	44.83
6/30/2026	45.02	45.27	43.78	44.18	96,838	44.18
6/29/2026	44.53	45.42	44.14	45.34	157,410	45.34
6/26/2026	44.00	45.01	43.61	45.01	569,283	45.01
6/25/2026	43.41	44.50	43.27	43.82	123,029	43.82
6/24/2026	43.62	43.76	42.30	42.82	204,880	42.82
6/23/2026	43.18	43.71	42.71	43.09	141,496	43.09
6/22/2026	42.97	44.44	42.84	43.33	137,273	43.33
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
6/11/2026	44.32	46.34	44.32	46.32	169,315	46.32
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