5 DAY PERFORMANCE
-21.93%
1 MONTH PERFORMANCE
-42.80%
3 MONTH PERFORMANCE
-28.52%
6 MONTH PERFORMANCE
-5.04%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+6.83%
Covenant Logistics Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $35.20 | $35.20 (0%) | $35.44 | $34.47 | 201.60 K | $885.24 M |
| 08/20/2026 | $34.64 | $34.73 (0.26%) | $34.94 | $33.88 | 193.60 K | $873.42 M |
| 08/19/2026 | $34.38 | $34.25 (-0.38%) | $34.80 | $33.69 | 176.10 K | $861.35 M |
| 08/18/2026 | $35.64 | $34.05 (-4.46%) | $35.64 | $33.96 | 141.40 K | $856.32 M |
| 08/17/2026 | $34.90 | $35.44 (1.55%) | $35.54 | $34.90 | 117.50 K | $891.28 M |
| 08/14/2026 | $34.13 | $34.90 (2.26%) | $35.55 | $34.13 | 136.80 K | $877.70 M |
| 08/13/2026 | $34.53 | $34.67 (0.41%) | $35.39 | $34.41 | 131.40 K | $871.92 M |
| 08/12/2026 | $33.65 | $34.09 (1.31%) | $34.34 | $33.65 | 147.10 K | $857.33 M |
| 08/11/2026 | $33.75 | $33.37 (-1.13%) | $34.23 | $32.98 | 171.50 K | $839.22 M |
| 08/10/2026 | $34.10 | $33.48 (-1.82%) | $34.96 | $33.38 | 225.70 K | $841.99 M |
| 08/07/2026 | $34.75 | $34.65 (-0.29%) | $35.20 | $34.58 | 221.63 K | $871.41 M |
| 08/06/2026 | $35.36 | $34.94 (-1.19%) | $35.40 | $34.81 | 161.33 K | $878.71 M |
| 08/05/2026 | $35.77 | $35.77 (0%) | $36.28 | $35.49 | 237.23 K | $899.58 M |
| 08/04/2026 | $35.81 | $36.23 (1.17%) | $36.37 | $35.27 | 313.32 K | $911.15 M |
| 08/03/2026 | $35.03 | $35.28 (0.71%) | $36.60 | $34.34 | 348.50 K | $887.26 M |
| 07/31/2026 | $36.85 | $35.52 (-3.61%) | $37.17 | $35.30 | 428.80 K | $893.29 M |
| 07/30/2026 | $42.12 | $36.85 (-12.51%) | $43.05 | $35.63 | 636.40 K | $926.74 M |
| 07/29/2026 | $43.39 | $41.50 (-4.36%) | $44.00 | $41.37 | 205.41 K | $1.04 B |
| 07/28/2026 | $44.47 | $43.40 (-2.41%) | $45.15 | $43.30 | 224.24 K | $1.09 B |
| 07/27/2026 | $46.98 | $44.95 (-4.32%) | $48.17 | $43.65 | 253.14 K | $1.13 B |
| 07/24/2026 | $48.16 | $46.75 (-2.93%) | $48.34 | $46.13 | 189.00 K | $1.17 B |
| 07/23/2026 | $49.14 | $48.23 (-1.85%) | $49.14 | $47.32 | 129.30 K | $1.21 B |
| 07/22/2026 | $49.58 | $48.86 (-1.45%) | $49.73 | $47.96 | 125.80 K | $1.23 B |
| 07/21/2026 | $48.87 | $49.88 (2.07%) | $49.88 | $48.50 | 151.65 K | $1.25 B |
| 07/20/2026 | $48.02 | $48.49 (0.98%) | $49.37 | $47.62 | 211.89 K | $1.22 B |
| 07/17/2026 | $47.57 | $47.34 (-0.48%) | $48.16 | $46.49 | 177.10 K | $1.19 B |
| 07/16/2026 | $46.42 | $48.21 (3.86%) | $49.33 | $46.42 | 350.60 K | $1.21 B |
| 07/15/2026 | $47.38 | $45.89 (-3.14%) | $47.83 | $45.76 | 199.62 K | $1.15 B |
| 07/14/2026 | $47.02 | $46.46 (-1.19%) | $47.15 | $46.25 | 112.62 K | $1.17 B |
| 07/13/2026 | $46.23 | $46.22 (-0.02%) | $47.17 | $45.47 | 160.14 K | $1.16 B |
| 07/10/2026 | $46.23 | $46.11 (-0.26%) | $46.67 | $45.29 | 117.42 K | $1.16 B |
| 07/09/2026 | $46.07 | $46.50 (0.93%) | $47.24 | $46.07 | 160.70 K | $1.17 B |
| 07/08/2026 | $45.10 | $45.50 (0.89%) | $45.78 | $44.19 | 167.81 K | $1.14 B |
| 07/07/2026 | $44.09 | $44.15 (0.14%) | $44.28 | $43.49 | 108.44 K | $1.11 B |
| 07/06/2026 | $44.31 | $43.68 (-1.42%) | $45.44 | $43.35 | 104.83 K | $1.10 B |
| 07/02/2026 | $44.91 | $43.94 (-2.16%) | $45.47 | $43.31 | 144.85 K | $1.10 B |
| 07/01/2026 | $44.03 | $44.83 (1.82%) | $45.52 | $43.02 | 135.61 K | $1.12 B |
| 06/30/2026 | $45.02 | $44.18 (-1.87%) | $45.27 | $43.78 | 96.84 K | $1.11 B |
| 06/29/2026 | $44.53 | $45.34 (1.82%) | $45.42 | $44.14 | 157.41 K | $1.14 B |
| 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 |
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.
