Covenant Logistics Group, Inc. - Class A Common Stock (CVLG)

22.93Last Price

-0.01 (-0.04%)Change

Date Range:

2024-12-15 - 2025-03-15

Date	Open	High	Low	Close	Volume	Adjusted Close
3/14/2025	23.07	23.22	22.67	22.93	196,198	22.93
3/13/2025	23.26	23.48	22.77	22.94	107,892	22.94
3/12/2025	23.67	23.77	23.07	23.37	128,871	23.37
3/11/2025	24.00	24.02	23.51	23.56	78,606	23.56
3/10/2025	24.50	24.76	23.94	23.97	82,026	23.97
3/07/2025	24.61	24.85	24.33	24.73	66,286	24.73
3/06/2025	24.33	24.78	24.27	24.74	56,841	24.74
3/05/2025	24.52	24.95	24.19	24.44	76,346	24.44
3/04/2025	24.80	24.90	24.39	24.53	70,879	24.53
3/03/2025	25.35	25.50	25.07	25.09	91,946	25.09
2/28/2025	24.61	25.22	24.41	25.17	108,177	25.17
2/27/2025	24.81	24.95	24.49	24.51	62,564	24.51
2/26/2025	24.70	25.00	24.54	24.97	77,394	24.97
2/25/2025	24.68	24.89	24.53	24.80	94,065	24.80
2/24/2025	25.61	25.61	24.49	24.53	82,583	24.53
2/21/2025	26.42	26.42	24.99	25.55	73,146	25.55
2/20/2025	26.05	26.37	25.73	26.08	60,707	26.08
2/19/2025	26.87	26.88	26.17	26.22	45,435	26.22
2/18/2025	26.97	27.36	26.83	27.13	61,330	27.13
2/14/2025	26.68	26.99	26.50	26.91	56,589	26.91
2/13/2025	26.89	27.05	26.39	26.65	49,852	26.65
2/12/2025	26.58	26.75	26.36	26.63	61,396	26.63
2/11/2025	26.61	27.25	26.53	27.06	71,951	27.06
2/10/2025	26.87	27.17	26.71	26.79	47,191	26.79
2/07/2025	27.61	27.61	26.72	26.90	83,697	26.90
2/06/2025	27.70	27.76	27.48	27.68	59,118	27.68
2/05/2025	27.67	27.77	27.39	27.52	91,506	27.52
2/04/2025	26.97	27.66	26.96	27.62	79,073	27.62
2/03/2025	27.22	27.53	27.00	27.05	84,339	27.05
1/31/2025	28.34	28.34	27.50	27.71	115,392	27.71
1/30/2025	28.37	28.50	28.09	28.30	77,877	28.30
1/29/2025	28.65	29.05	28.25	28.55	78,884	28.55
1/28/2025	28.91	29.22	28.61	28.64	109,522	28.64
1/27/2025	28.20	29.47	28.20	29.12	180,208	29.12
1/24/2025	27.30	28.43	26.61	28.12	373,358	28.12
1/23/2025	28.20	29.23	28.20	28.95	275,423	28.95
1/22/2025	27.80	28.40	27.71	28.23	103,541	28.23
1/21/2025	27.82	28.25	27.64	27.86	89,723	27.86
1/17/2025	28.16	28.16	27.55	27.61	83,279	27.61
1/16/2025	27.69	28.21	27.69	28.09	87,785	28.09
1/15/2025	27.74	27.91	27.45	27.66	50,567	27.66
1/14/2025	27.04	27.29	26.79	27.17	82,448	27.17
1/13/2025	26.00	26.81	25.95	26.73	88,840	26.73
1/10/2025	26.45	26.73	26.14	26.28	71,482	26.28
1/08/2025	26.73	27.16	26.51	27.11	120,442	27.11
1/07/2025	27.39	27.39	26.63	26.83	170,369	26.83
1/06/2025	28.04	28.20	27.17	27.24	114,515	27.24
1/03/2025	27.29	28.35	27.00	28.18	92,148	28.18
1/02/2025	27.86	27.94	26.86	26.89	119,835	26.89
12/31/2024	54.20	0.00	54.51	54.51	0	54.51
12/30/2024	54.76	54.76	53.71	54.20	32,153	54.20
12/27/2024	54.84	55.22	53.91	54.63	36,972	54.63
12/26/2024	53.83	55.48	53.83	55.36	41,980	55.36
12/24/2024	54.00	54.50	53.61	54.40	13,144	54.40
12/23/2024	54.44	54.45	53.11	53.82	47,306	53.82
12/20/2024	53.22	54.80	53.22	54.38	136,777	54.38
12/19/2024	55.06	55.72	54.00	54.00	33,199	54.00
12/18/2024	56.91	58.12	54.34	54.56	51,857	54.56
12/17/2024	57.20	57.88	56.47	56.70	45,862	56.70
12/16/2024	57.79	58.21	57.10	57.61	42,988	57.61