5 DAY PERFORMANCE
+10.15%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
-7.32%
6 MONTH PERFORMANCE
+6.05%
YEAR-TO-DATE PERFORMANCE
-0.06%
1 YEAR PERFORMANCE
+18.98%
Covenant Logistics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.67 | $23.37 (-1.27%) | $23.76 | $23.07 | 111,922 | $614.37 M |
| 03/11/2025 | $24.00 | $23.56 (-1.83%) | $24.02 | $23.51 | 78,600 | $622.03 M |
| 03/10/2025 | $24.50 | $23.97 (-2.16%) | $24.76 | $23.94 | 82,026 | $632.86 M |
| 03/07/2025 | $24.61 | $24.73 (0.49%) | $24.85 | $24.33 | 66,300 | $652.92 M |
| 03/06/2025 | $24.33 | $24.74 (1.69%) | $24.78 | $24.27 | 56,800 | $653.19 M |
| 03/05/2025 | $24.52 | $24.44 (-0.33%) | $24.95 | $24.19 | 76,300 | $645.26 M |
| 03/04/2025 | $24.80 | $24.53 (-1.09%) | $24.90 | $24.39 | 70,900 | $647.64 M |
| 03/03/2025 | $25.35 | $25.09 (-1.03%) | $25.50 | $25.07 | 91,900 | $662.43 M |
| 02/28/2025 | $24.61 | $25.17 (2.28%) | $25.22 | $24.41 | 108,200 | $664.54 M |
| 02/27/2025 | $24.81 | $24.51 (-1.21%) | $24.96 | $24.49 | 62,600 | $647.11 M |
| 02/26/2025 | $24.70 | $24.97 (1.09%) | $25.01 | $24.54 | 77,400 | $659.26 M |
| 02/25/2025 | $24.68 | $24.80 (0.49%) | $24.89 | $24.53 | 94,100 | $654.77 M |
| 02/24/2025 | $25.61 | $24.53 (-4.22%) | $25.61 | $24.49 | 82,600 | $647.64 M |
| 02/21/2025 | $26.42 | $25.55 (-3.29%) | $26.42 | $24.99 | 73,100 | $674.57 M |
| 02/20/2025 | $26.05 | $26.08 (0.12%) | $26.37 | $25.73 | 60,700 | $688.56 M |
| 02/19/2025 | $26.87 | $26.22 (-2.42%) | $26.88 | $26.17 | 45,400 | $692.26 M |
| 02/18/2025 | $26.97 | $27.13 (0.59%) | $27.36 | $26.83 | 61,300 | $716.29 M |
| 02/14/2025 | $26.68 | $26.91 (0.86%) | $26.99 | $26.50 | 56,600 | $710.48 M |
| 02/13/2025 | $26.89 | $26.65 (-0.89%) | $27.05 | $26.39 | 49,900 | $703.61 M |
| 02/12/2025 | $26.58 | $26.63 (0.19%) | $26.75 | $26.36 | 61,400 | $703.09 M |
| 02/11/2025 | $26.61 | $27.06 (1.69%) | $27.25 | $26.53 | 72,000 | $714.44 M |
| 02/10/2025 | $26.87 | $26.79 (-0.3%) | $27.17 | $26.71 | 46,705 | $707.31 M |
| 02/07/2025 | $27.61 | $26.90 (-2.57%) | $27.61 | $26.72 | 83,700 | $710.21 M |
| 02/06/2025 | $27.70 | $27.68 (-0.07%) | $27.76 | $27.48 | 58,265 | $730.81 M |
| 02/05/2025 | $27.67 | $27.52 (-0.54%) | $27.77 | $27.39 | 89,418 | $726.58 M |
| 02/04/2025 | $26.97 | $27.62 (2.41%) | $27.66 | $26.96 | 77,075 | $729.22 M |
| 02/03/2025 | $27.22 | $27.05 (-0.62%) | $27.53 | $27.00 | 83,072 | $714.17 M |
| 01/31/2025 | $28.34 | $27.71 (-2.22%) | $28.34 | $27.51 | 112,498 | $731.60 M |
| 01/30/2025 | $28.37 | $28.30 (-0.25%) | $28.50 | $28.09 | 76,545 | $747.18 M |
| 01/29/2025 | $28.65 | $28.55 (-0.35%) | $29.05 | $28.25 | 77,199 | $753.78 M |
| 01/28/2025 | $28.91 | $28.64 (-0.93%) | $29.22 | $28.61 | 106,393 | $756.15 M |
| 01/27/2025 | $28.20 | $29.12 (3.26%) | $29.47 | $28.20 | 178,330 | $768.83 M |
| 01/24/2025 | $27.30 | $28.12 (3%) | $28.43 | $26.61 | 371,741 | $742.42 M |
| 01/23/2025 | $28.20 | $28.95 (2.66%) | $29.23 | $28.20 | 274,905 | $764.34 M |
| 01/22/2025 | $27.80 | $28.23 (1.55%) | $28.40 | $27.71 | 102,021 | $745.33 M |
| 01/21/2025 | $27.82 | $27.86 (0.14%) | $28.25 | $27.64 | 88,614 | $735.56 M |
| 01/17/2025 | $28.16 | $27.61 (-1.95%) | $28.16 | $27.56 | 81,788 | $363.82 M |
| 01/16/2025 | $27.69 | $28.09 (1.44%) | $28.21 | $27.69 | 83,026 | $370.14 M |
| 01/15/2025 | $27.74 | $27.66 (-0.29%) | $27.91 | $27.45 | 48,706 | $364.48 M |
| 01/14/2025 | $27.04 | $27.17 (0.48%) | $27.29 | $26.79 | 80,178 | $358.02 M |
| 01/13/2025 | $26.00 | $26.73 (2.81%) | $26.81 | $25.95 | 86,874 | $352.22 M |
| 01/10/2025 | $26.45 | $26.28 (-0.64%) | $26.74 | $26.14 | 68,762 | $346.29 M |
| 01/08/2025 | $26.73 | $27.11 (1.42%) | $27.16 | $26.51 | 118,113 | $357.23 M |
| 01/07/2025 | $27.39 | $26.83 (-2.04%) | $27.39 | $26.63 | 118,813 | $353.54 M |
| 01/06/2025 | $28.04 | $27.24 (-2.85%) | $28.20 | $27.17 | 111,367 | $358.94 M |
| 01/03/2025 | $27.29 | $28.18 (3.26%) | $28.35 | $27.00 | 89,680 | $371.33 M |
| 01/02/2025 | $27.86 | $26.89 (-3.48%) | $27.94 | $26.87 | 115,986 | $354.33 M |
| 12/31/2024 | $26.94 | $27.26 (1.17%) | $27.51 | $26.94 | 57,842 | $359.14 M |
| 12/30/2024 | $27.38 | $27.10 (-1.02%) | $27.38 | $26.85 | 63,196 | $357.10 M |
| 12/27/2024 | $27.42 | $27.32 (-0.38%) | $27.61 | $26.96 | 71,776 | $359.93 M |
| 12/26/2024 | $26.92 | $27.68 (2.84%) | $27.74 | $26.92 | 82,626 | $364.74 M |
| 12/24/2024 | $27.00 | $27.20 (0.74%) | $27.25 | $26.81 | 26,288 | $358.41 M |
| 12/23/2024 | $27.22 | $26.91 (-1.14%) | $27.23 | $26.55 | 93,862 | $354.59 M |
| 12/20/2024 | $26.61 | $27.19 (2.18%) | $27.40 | $26.61 | 262,912 | $358.28 M |
| 12/19/2024 | $27.53 | $27.00 (-1.93%) | $27.86 | $27.00 | 64,704 | $355.78 M |
| 12/18/2024 | $28.46 | $27.28 (-4.13%) | $29.06 | $27.17 | 100,330 | $359.47 M |
| 12/17/2024 | $28.60 | $28.35 (-0.87%) | $28.94 | $28.24 | 87,930 | $373.57 M |
| 12/16/2024 | $28.90 | $28.81 (-0.31%) | $29.11 | $28.55 | 83,456 | $379.56 M |
| 12/13/2024 | $29.18 | $28.95 (-0.79%) | $29.49 | $28.88 | 70,486 | $381.47 M |
| 12/12/2024 | $29.87 | $29.39 (-1.59%) | $29.91 | $29.05 | 82,266 | $387.27 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
