Get the Stockscreener App
21.18
2.08%
-0.48
Covenant Logistics Group Inc Stock (CVLG) Price History
The historical daily chart and data for Covenant Logistics Group Inc stock (CVLG), show that the latest closing stock price as of October 01, 2025, is $21.18.
- Covenant Logistics Group Inc all-time high stock price is $61.54, occurred on November 13, 2024.
- The lowest Covenant Logistics Group Inc stock price recorded was $17.46 on April 16, 2025. Since then, Covenant Logistics Group Inc's stock price has risen over 21.31% to $21.18 now.
- The 52-week high stock price for CVLG is $30.77, representing a 45.28% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for CVLG is $17.46, indicating a -17.56% decrease from the current share price, occurred on April 16, 2025.
The table below shows more information about CVLG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $21.58 | $21.33 | $0.25 | 1,916.0 | -1.15% |
| Sep 30, 2025 | $21.67 | $21.20 | $0.47 | 115,786.0 | +0.56% |
| Sep 29, 2025 | $21.73 | $21.24 | $0.495 | 91,507.0 | -0.28% |
| Sep 26, 2025 | $21.76 | $21.46 | $0.30 | 66,787.0 | -0.14% |
| Sep 25, 2025 | $21.90 | $21.36 | $0.545 | 79,704.0 | -0.09% |
| Sep 24, 2025 | $22.15 | $21.39 | $0.764 | 203,013.0 | -1.32% |
| Sep 23, 2025 | $22.48 | $21.83 | $0.6464 | 78,989.0 | -1.30% |
| Sep 22, 2025 | $22.38 | $21.76 | $0.62 | 187,223.0 | +0.27% |
| Sep 19, 2025 | $22.88 | $22.17 | $0.71 | 292,345.0 | -3.15% |
| Sep 18, 2025 | $23.19 | $22.54 | $0.654 | 102,415.0 | +1.46% |
| Sep 17, 2025 | $23.75 | $22.51 | $1.24 | 156,327.0 | -4.16% |
| Sep 16, 2025 | $23.59 | $23.07 | $0.52 | 57,768.0 | +0.68% |
| Sep 15, 2025 | $23.49 | $22.92 | $0.5652 | 81,146.0 | +1.48% |
| Sep 12, 2025 | $23.59 | $22.99 | $0.60 | 43,561.0 | -2.74% |
| Sep 11, 2025 | $23.74 | $22.73 | $1.01 | 81,152.0 | +3.00% |
| Sep 10, 2025 | $24.02 | $22.72 | $1.30 | 115,200.0 | -2.17% |
| Sep 09, 2025 | $24.03 | $23.43 | $0.60 | 92,557.0 | -1.47% |
| Sep 08, 2025 | $23.98 | $23.71 | $0.265 | 70,597.0 | -0.29% |
| Sep 05, 2025 | $24.48 | $23.68 | $0.795 | 49,963.0 | -0.62% |
| Sep 04, 2025 | $24.23 | $23.59 | $0.64 | 73,442.0 | +1.18% |
| Sep 03, 2025 | $23.93 | $23.59 | $0.345 | 47,204.0 | -0.96% |
Covenant Logistics Group Inc Stock (CVLG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Covenant Logistics Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Covenant Logistics Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Covenant Logistics Group Inc Stock (CVLG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $24.48 | $21.20 | $3.28 | 2,146,789.0 | -11.27% |
| Aug, 2025 | $25.24 | $22.60 | $2.64 | 1,564,598.0 | -0.08% |
| Jul, 2025 | $26.61 | $23.44 | $3.17 | 2,587,613.0 | +0.17% |
| Jun, 2025 | $24.70 | $22.23 | $2.47 | 3,218,360.0 | +6.21% |
| May, 2025 | $23.59 | $19.68 | $3.91 | 3,044,778.0 | +14.07% |
| Apr, 2025 | $23.19 | $17.46 | $5.73 | 3,821,918.0 | -10.36% |
| Mar, 2025 | $25.50 | $21.73 | $3.77 | 1,649,152.0 | -11.80% |
| Feb, 2025 | $27.77 | $24.41 | $3.36 | 1,314,894.0 | -9.17% |
| Jan, 2025 | $29.47 | $25.95 | $3.52 | 2,390,434.0 | +1.67% |
Covenant Logistics Group Inc Stock (CVLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.12 | $26.55 | $3.56 | 1,704,270.0 | -6.68% |
| Nov, 2024 | $30.77 | $25.13 | $5.64 | 2,527,180.0 | +14.78% |
| Oct, 2024 | $27.26 | $24.59 | $2.68 | 2,286,014.0 | -4.24% |
| Sep, 2024 | $27.16 | $24.80 | $2.36 | 1,693,882.0 | +0.32% |
| Aug, 2024 | $27.20 | $24.82 | $2.38 | 1,485,702.0 | +0.00% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):