5 DAY PERFORMANCE
-19.58%
1 MONTH PERFORMANCE
-7.25%
3 MONTH PERFORMANCE
-6.41%
6 MONTH PERFORMANCE
+39.13%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+16.01%
Covenant Logistics Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $31.68 | $31.95 (0.85%) | $32.34 | $31.56 | 117.70 K | $801.62 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 | $762.55 M |
| 04/16/2026 | $28.11 | $29.20 (3.88%) | $29.32 | $27.98 | 177.40 K | $730.29 M |
| 04/15/2026 | $28.22 | $28.27 (0.18%) | $28.42 | $27.71 | 144.92 K | $707.03 M |
| 04/14/2026 | $28.90 | $28.50 (-1.38%) | $29.05 | $28.42 | 95.90 K | $712.79 M |
| 04/13/2026 | $28.21 | $28.83 (2.2%) | $28.85 | $27.71 | 92.30 K | $721.04 M |
| 04/10/2026 | $28.92 | $28.44 (-1.66%) | $29.00 | $28.39 | 66.50 K | $711.28 M |
| 04/09/2026 | $28.70 | $28.91 (0.73%) | $29.16 | $28.61 | 119.82 K | $723.04 M |
| 04/08/2026 | $28.96 | $28.82 (-0.48%) | $29.38 | $28.24 | 250.40 K | $720.79 M |
| 04/07/2026 | $27.96 | $27.67 (-1.04%) | $28.12 | $27.32 | 167.55 K | $692.03 M |
| 04/06/2026 | $27.87 | $27.97 (0.36%) | $28.16 | $27.49 | 110.10 K | $699.53 M |
| 04/02/2026 | $27.17 | $28.15 (3.61%) | $28.53 | $26.96 | 109.70 K | $704.03 M |
| 04/01/2026 | $27.42 | $27.66 (0.88%) | $28.13 | $27.40 | 82.35 K | $691.78 M |
| 03/31/2026 | $27.15 | $27.15 (0%) | $27.96 | $26.71 | 145.83 K | $679.02 M |
| 03/30/2026 | $26.75 | $26.81 (0.22%) | $27.06 | $26.45 | 96.82 K | $670.52 M |
| 03/27/2026 | $26.71 | $26.58 (-0.49%) | $26.90 | $26.08 | 104.10 K | $664.77 M |
| 03/26/2026 | $27.11 | $27.12 (0.04%) | $27.64 | $26.86 | 127.50 K | $678.27 M |
| 03/25/2026 | $27.12 | $27.35 (0.85%) | $27.39 | $26.63 | 122.10 K | $684.02 M |
| 03/24/2026 | $25.86 | $26.61 (2.9%) | $27.01 | $25.84 | 163.40 K | $665.52 M |
| 03/23/2026 | $26.14 | $26.27 (0.5%) | $27.28 | $26.04 | 116.90 K | $657.01 M |
| 03/20/2026 | $25.53 | $25.30 (-0.9%) | $25.53 | $24.74 | 188.52 K | $632.75 M |
| 03/19/2026 | $25.01 | $25.23 (0.88%) | $25.56 | $24.74 | 129.18 K | $631.00 M |
| 03/18/2026 | $25.07 | $25.28 (0.84%) | $25.53 | $24.55 | 174.60 K | $632.25 M |
| 03/17/2026 | $25.39 | $25.15 (-0.95%) | $25.85 | $24.84 | 92.73 K | $629.00 M |
| 03/16/2026 | $25.14 | $24.98 (-0.64%) | $25.36 | $24.63 | 133.71 K | $624.75 M |
| 03/13/2026 | $25.04 | $24.70 (-1.36%) | $25.32 | $24.54 | 165.50 K | $617.75 M |
| 03/12/2026 | $25.18 | $24.63 (-2.18%) | $25.76 | $24.42 | 191.90 K | $616.00 M |
| 03/11/2026 | $26.53 | $25.79 (-2.79%) | $26.53 | $25.48 | 150.67 K | $645.01 M |
| 03/10/2026 | $26.48 | $26.40 (-0.3%) | $27.22 | $26.38 | 126.23 K | $660.26 M |
| 03/09/2026 | $25.71 | $26.69 (3.81%) | $26.81 | $25.10 | 187.80 K | $667.52 M |
| 03/06/2026 | $28.00 | $26.31 (-6.04%) | $28.00 | $26.17 | 210.22 K | $658.01 M |
| 03/05/2026 | $29.83 | $28.84 (-3.32%) | $30.26 | $28.74 | 88.80 K | $721.29 M |
| 03/04/2026 | $29.93 | $30.10 (0.57%) | $30.43 | $29.84 | 111.00 K | $752.80 M |
| 03/03/2026 | $28.86 | $29.49 (2.18%) | $29.75 | $28.52 | 78.50 K | $737.54 M |
| 03/02/2026 | $28.92 | $29.71 (2.73%) | $29.96 | $28.73 | 115.70 K | $743.05 M |
| 02/27/2026 | $28.92 | $29.44 (1.8%) | $29.63 | $28.74 | 102.40 K | $736.29 M |
| 02/26/2026 | $28.58 | $29.41 (2.9%) | $29.92 | $28.46 | 105.60 K | $735.54 M |
| 02/25/2026 | $28.49 | $28.15 (-1.19%) | $28.56 | $27.84 | 85.21 K | $704.03 M |
| 02/24/2026 | $28.15 | $28.16 (0.04%) | $28.74 | $27.97 | 90.23 K | $704.28 M |
| 02/23/2026 | $29.28 | $28.05 (-4.2%) | $29.31 | $27.78 | 154.70 K | $701.53 M |
| 02/20/2026 | $29.41 | $29.51 (0.34%) | $30.38 | $28.73 | 183.20 K | $738.05 M |
| 02/19/2026 | $29.49 | $29.40 (-0.31%) | $29.86 | $29.24 | 206.40 K | $735.29 M |
| 02/18/2026 | $29.28 | $29.63 (1.2%) | $29.99 | $29.02 | 295.20 K | $741.05 M |
| 02/17/2026 | $28.81 | $29.54 (2.53%) | $29.99 | $28.80 | 312.20 K | $738.80 M |
| 02/13/2026 | $28.03 | $28.57 (1.93%) | $28.76 | $27.58 | 161.70 K | $714.54 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.
