5 DAY PERFORMANCE
-20.79%
1 MONTH PERFORMANCE
-24.74%
3 MONTH PERFORMANCE
-42.49%
6 MONTH PERFORMANCE
-7.51%
YEAR-TO-DATE PERFORMANCE
+21.32%
1 YEAR PERFORMANCE
+24.03%
Covenant Logistics Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $32.48 | $32.37 (-0.34%) | $32.81 | $32.29 | 5.01 K | |
| 10/08/2026 | $32.64 | $32.71 (0.21%) | $32.90 | $32.00 | 211.50 K | $822.62 M |
| 10/07/2026 | $32.77 | $32.68 (-0.27%) | $32.99 | $32.17 | 155.00 K | $821.87 M |
| 10/06/2026 | $33.37 | $33.09 (-0.84%) | $33.37 | $32.24 | 146.40 K | $832.18 M |
| 10/05/2026 | $33.56 | $33.19 (-1.1%) | $33.56 | $32.45 | 129.64 K | $834.70 M |
| 10/02/2026 | $33.58 | $33.76 (0.54%) | $34.21 | $33.58 | 106.61 K | $849.03 M |
| 10/01/2026 | $32.41 | $33.08 (2.07%) | $33.16 | $31.93 | 151.70 K | $831.93 M |
| 09/30/2026 | $33.33 | $32.32 (-3.03%) | $33.33 | $32.12 | 256.90 K | $812.82 M |
| 09/29/2026 | $32.78 | $33.01 (0.7%) | $33.24 | $32.43 | 119.00 K | $830.17 M |
| 09/28/2026 | $32.44 | $32.71 (0.83%) | $32.98 | $32.26 | 140.82 K | $822.62 M |
| 09/25/2026 | $33.19 | $32.47 (-2.17%) | $33.21 | $32.17 | 176.75 K | $816.59 M |
| 09/24/2026 | $34.12 | $33.16 (-2.81%) | $34.31 | $33.00 | 150.99 K | $833.94 M |
| 09/23/2026 | $34.19 | $34.15 (-0.12%) | $34.43 | $33.50 | 133.30 K | $858.84 M |
| 09/22/2026 | $34.43 | $34.34 (-0.26%) | $35.13 | $33.92 | 113.50 K | $863.62 M |
| 09/21/2026 | $34.21 | $33.88 (-0.96%) | $35.28 | $32.88 | 173.31 K | $852.05 M |
| 09/18/2026 | $34.00 | $33.80 (-0.59%) | $34.33 | $33.26 | 222.30 K | $850.04 M |
| 09/17/2026 | $35.08 | $34.00 (-3.08%) | $35.21 | $33.78 | 235.90 K | $855.07 M |
| 09/16/2026 | $35.35 | $34.39 (-2.72%) | $35.54 | $33.84 | 504.30 K | $864.87 M |
| 09/15/2026 | $36.09 | $36.05 (-0.11%) | $36.64 | $35.35 | 236.70 K | $906.62 M |
| 09/14/2026 | $35.18 | $35.94 (2.16%) | $36.24 | $35.03 | 290.90 K | $903.86 M |
| 09/11/2026 | $35.94 | $35.63 (-0.86%) | $35.99 | $34.82 | 239.40 K | $896.06 M |
| 09/10/2026 | $35.44 | $35.27 (-0.48%) | $35.92 | $34.87 | 238.60 K | $887.01 M |
| 09/09/2026 | $35.16 | $35.53 (1.05%) | $35.59 | $34.81 | 374.61 K | $893.54 M |
| 09/08/2026 | $34.77 | $35.25 (1.38%) | $35.39 | $34.43 | 315.31 K | $886.50 M |
| 09/04/2026 | $34.29 | $35.05 (2.22%) | $35.73 | $34.29 | 156.10 K | $881.47 M |
| 09/03/2026 | $33.81 | $34.38 (1.69%) | $34.55 | $33.13 | 186.30 K | $864.62 M |
| 09/02/2026 | $34.33 | $33.49 (-2.45%) | $34.66 | $33.49 | 290.70 K | $842.24 M |
| 09/01/2026 | $35.08 | $34.19 (-2.54%) | $35.32 | $33.28 | 381.30 K | $859.84 M |
| 08/31/2026 | $34.94 | $35.35 (1.17%) | $35.38 | $34.46 | 119.61 K | $889.02 M |
| 08/28/2026 | $35.81 | $34.98 (-2.32%) | $35.93 | $34.75 | 129.60 K | $879.71 M |
| 08/27/2026 | $35.47 | $35.53 (0.17%) | $36.14 | $35.06 | 190.63 K | $893.54 M |
| 08/26/2026 | $35.05 | $35.54 (1.4%) | $35.62 | $34.77 | 170.70 K | $893.80 M |
| 08/25/2026 | $34.70 | $35.07 (1.07%) | $35.10 | $34.00 | 167.00 K | $881.98 M |
| 08/24/2026 | $35.61 | $34.62 (-2.78%) | $35.61 | $34.52 | 231.43 K | $870.66 M |
| 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 |
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.
