5 DAY PERFORMANCE
-37.94%
1 MONTH PERFORMANCE
-32.39%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+19.22%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+10.09%
Covenant Logistics Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $44.00 | $45.01 (2.3%) | $45.05 | $43.61 | 569.30 K | $1.13 B |
| 06/25/2026 | $43.41 | $43.82 (0.94%) | $44.50 | $43.27 | 123.03 K | $1.10 B |
| 06/24/2026 | $43.62 | $42.82 (-1.83%) | $43.76 | $42.31 | 204.90 K | $1.07 B |
| 06/23/2026 | $43.18 | $43.09 (-0.21%) | $43.71 | $42.71 | 141.50 K | $1.08 B |
| 06/22/2026 | $42.97 | $43.33 (0.84%) | $44.44 | $42.84 | 137.27 K | $1.09 B |
| 06/18/2026 | $42.95 | $42.63 (-0.75%) | $43.28 | $42.27 | 217.50 K | $1.07 B |
| 06/17/2026 | $44.02 | $42.27 (-3.98%) | $44.02 | $42.00 | 194.00 K | $1.06 B |
| 06/16/2026 | $45.36 | $44.19 (-2.58%) | $45.36 | $43.42 | 155.13 K | $1.11 B |
| 06/15/2026 | $45.56 | $44.81 (-1.65%) | $45.71 | $43.53 | 257.33 K | $1.12 B |
| 06/12/2026 | $46.58 | $45.45 (-2.43%) | $47.08 | $45.33 | 186.60 K | $1.14 B |
| 06/11/2026 | $44.32 | $46.32 (4.51%) | $46.34 | $44.32 | 169.32 K | $1.16 B |
| 06/10/2026 | $44.26 | $43.78 (-1.08%) | $45.67 | $43.09 | 268.23 K | $1.10 B |
| 06/09/2026 | $45.00 | $45.08 (0.18%) | $45.76 | $43.88 | 229.50 K | $1.13 B |
| 06/08/2026 | $43.73 | $44.53 (1.83%) | $45.07 | $43.68 | 188.41 K | $1.12 B |
| 06/05/2026 | $43.22 | $43.52 (0.69%) | $44.20 | $42.68 | 179.01 K | $1.09 B |
| 06/04/2026 | $42.97 | $43.22 (0.58%) | $43.62 | $42.35 | 230.26 K | $1.08 B |
| 06/03/2026 | $41.90 | $42.16 (0.62%) | $42.89 | $41.31 | 181.50 K | $1.06 B |
| 06/02/2026 | $41.03 | $41.91 (2.14%) | $41.96 | $40.44 | 287.10 K | $1.05 B |
| 06/01/2026 | $39.16 | $41.09 (4.93%) | $41.22 | $38.56 | 243.10 K | $1.03 B |
| 05/29/2026 | $39.35 | $39.70 (0.89%) | $39.86 | $39.07 | 185.90 K | $995.76 M |
| 05/28/2026 | $39.08 | $39.55 (1.2%) | $40.00 | $38.37 | 142.94 K | $991.99 M |
| 05/27/2026 | $39.27 | $39.59 (0.81%) | $39.79 | $38.94 | 337.44 K | $993.00 M |
| 05/26/2026 | $37.82 | $38.85 (2.72%) | $39.07 | $37.63 | 212.91 K | $974.44 M |
| 05/22/2026 | $37.21 | $37.41 (0.54%) | $38.00 | $36.99 | 126.41 K | $938.32 M |
| 05/21/2026 | $36.42 | $37.37 (2.61%) | $37.39 | $35.73 | 134.80 K | $937.31 M |
| 05/20/2026 | $36.00 | $36.87 (2.42%) | $36.91 | $35.91 | 165.97 K | $924.77 M |
| 05/19/2026 | $34.93 | $35.67 (2.12%) | $36.45 | $34.30 | 236.10 K | $894.67 M |
| 05/18/2026 | $34.25 | $35.27 (2.98%) | $35.83 | $34.25 | 229.60 K | $884.64 M |
| 05/15/2026 | $33.75 | $34.27 (1.54%) | $35.19 | $33.49 | 233.70 K | $859.56 M |
| 05/14/2026 | $32.08 | $34.11 (6.33%) | $34.25 | $30.93 | 424.10 K | $855.55 M |
| 05/13/2026 | $31.68 | $31.95 (0.85%) | $32.34 | $31.56 | 118.54 K | $801.37 M |
| 05/12/2026 | $32.76 | $31.64 (-3.42%) | $32.76 | $30.86 | 128.60 K | $793.59 M |
| 05/11/2026 | $33.32 | $32.60 (-2.16%) | $33.51 | $32.27 | 112.80 K | $817.67 M |
| 05/08/2026 | $33.43 | $33.25 (-0.54%) | $33.43 | $32.87 | 120.12 K | $833.98 M |
| 05/07/2026 | $33.06 | $33.18 (0.36%) | $33.31 | $32.52 | 124.23 K | $832.22 M |
| 05/06/2026 | $33.08 | $32.72 (-1.09%) | $33.35 | $32.68 | 186.65 K | $820.68 M |
| 05/05/2026 | $31.90 | $32.59 (2.16%) | $32.60 | $31.90 | 111.55 K | $817.42 M |
| 05/04/2026 | $33.19 | $31.58 (-4.85%) | $33.27 | $31.33 | 347.23 K | $792.09 M |
| 05/01/2026 | $34.79 | $33.68 (-3.19%) | $34.81 | $33.25 | 185.84 K | $844.76 M |
| 04/30/2026 | $34.75 | $34.86 (0.32%) | $35.31 | $34.17 | 194.50 K | $874.36 M |
| 04/29/2026 | $34.76 | $34.84 (0.23%) | $35.91 | $34.20 | 189.81 K | $873.86 M |
| 04/28/2026 | $34.84 | $34.99 (0.43%) | $35.27 | $34.55 | 198.10 K | $877.62 M |
| 04/27/2026 | $34.25 | $34.95 (2.04%) | $35.52 | $34.25 | 221.01 K | $876.62 M |
| 04/24/2026 | $30.04 | $34.07 (13.42%) | $34.16 | $30.04 | 367.63 K | $854.54 M |
| 04/23/2026 | $31.46 | $31.19 (-0.86%) | $31.81 | $30.86 | 227.80 K | $782.31 M |
| 04/22/2026 | $31.33 | $31.00 (-1.05%) | $31.51 | $30.60 | 187.60 K | $777.54 M |
| 04/21/2026 | $31.19 | $31.27 (0.26%) | $31.45 | $30.63 | 195.60 K | $784.31 M |
| 04/20/2026 | $30.39 | $31.10 (2.34%) | $31.36 | $30.39 | 244.14 K | $780.05 M |
| 04/17/2026 | $29.92 | $30.49 (1.91%) | $30.50 | $29.32 | 241.70 K | $764.75 M |
| 04/16/2026 | $28.11 | $29.20 (3.88%) | $29.32 | $27.98 | 177.40 K | $732.39 M |
| 04/15/2026 | $28.22 | $28.27 (0.18%) | $28.42 | $27.71 | 144.92 K | $709.07 M |
| 04/14/2026 | $28.90 | $28.50 (-1.38%) | $29.05 | $28.42 | 95.90 K | $714.84 M |
| 04/13/2026 | $28.21 | $28.83 (2.2%) | $28.85 | $27.71 | 92.30 K | $723.11 M |
| 04/10/2026 | $28.92 | $28.44 (-1.66%) | $29.00 | $28.39 | 66.50 K | $713.33 M |
| 04/09/2026 | $28.70 | $28.91 (0.73%) | $29.16 | $28.61 | 119.82 K | $725.12 M |
| 04/08/2026 | $28.96 | $28.82 (-0.48%) | $29.38 | $28.24 | 250.40 K | $722.86 M |
| 04/07/2026 | $27.96 | $27.67 (-1.04%) | $28.12 | $27.32 | 167.55 K | $694.02 M |
| 04/06/2026 | $27.87 | $27.97 (0.36%) | $28.16 | $27.49 | 110.10 K | $701.54 M |
| 04/02/2026 | $27.17 | $28.15 (3.61%) | $28.53 | $26.96 | 109.70 K | $706.06 M |
| 04/01/2026 | $27.42 | $27.66 (0.88%) | $28.13 | $27.40 | 82.35 K | $693.77 M |
| 03/31/2026 | $27.15 | $27.15 (0%) | $27.96 | $26.71 | 145.83 K | $680.98 M |
| 03/30/2026 | $26.75 | $26.81 (0.22%) | $27.06 | $26.45 | 96.82 K | $672.45 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.
