Covenant Logistics Group Stock Price History
NYSE: CVLGIndustrialsTrucking Freight/Courier ServicesUSD
31.95-0.76 (-2.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVLG price history at a glance
The price history for Covenant Logistics Group (CVLG) on this page begins on October 24, 1994, when the stock closed at $9.75; it most recently closed at $31.95 on October 5, 2026. The highest price in this record is $49.88, reached on July 20, 2026; the latest close is 35.9% below that peak. Across the 31 complete calendar years in the table, CVLG finished higher in 19 and lower in 12. Its best year was 2014 (+241.1%) and its worst was 2011 (-69.3%).
Over roughly 32 years the share price changed +227.7%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, CVLG has gained 48.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $49.88
- Date of high
- Jul 20, 2026
- Low since 1994
- $0.68
- Date of low
- Nov 17, 2008
- 52-week high
- $49.88
- 52-week low
- $18.00
- Last close
- $31.95
CVLG returns
1 week
-5.36%
1 month
-10.08%
3 months
-30.71%
6 months
+12.34%
Year to date
+44.96%
1 year
+48.19%
3 years
+47.03%
5 years
+95.89%
CVLG price return, excluding dividends.
CVLG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.95 | +43.27% |
| 2025 | 22.30 | -20.87% |
| 2024 | 28.18 | +22.42% |
| 2023 | 23.02 | +33.18% |
| 2022 | 17.29 | +30.80% |
| 2021 | 13.22 | +78.46% |
| 2020 | 7.41 | +12.62% |
| 2019 | 6.58 | -33.65% |
| 2018 | 9.91 | -31.01% |
| 2017 | 14.37 | +48.55% |
| 2016 | 9.67 | +2.38% |
| 2015 | 9.45 | -32.05% |
| 2014 | 13.90 | +241.10% |
| 2013 | 4.08 | +43.99% |
| 2012 | 2.83 | +90.57% |
| 2011 | 1.49 | -69.32% |
| 2010 | 4.84 | +129.93% |
| 2009 | 2.11 | +112.63% |
| 2008 | 0.99 | -67.80% |
| 2007 | 3.08 | -46.05% |
| 2006 | 5.70 | -18.45% |
| 2005 | 6.99 | -32.85% |
| 2004 | 10.41 | +3.74% |
| 2003 | 10.04 | +6.08% |
| 2002 | 9.46 | +12.15% |
| 2001 | 8.44 | +56.93% |
| 2000 | 5.38 | -38.13% |
| 1999 | 8.69 | -2.80% |
| 1998 | 8.94 | +16.26% |
| 1997 | 7.69 | +2.50% |
| 1996 | 7.50 | +25.00% |
| 1995 | 6.00 | -38.46% |
| 1994* | 9.75 | 0.00% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
CVLG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.48 | 32.75 | 31.85 | 31.95 | -2.32% | |
| 32.64 | 32.90 | 32.00 | 32.71 | +0.09% | |
| 32.77 | 32.99 | 32.17 | 32.68 | -1.24% | |
| 33.37 | 33.37 | 32.24 | 33.09 | -0.30% | |
| 33.56 | 33.56 | 32.45 | 33.19 | -1.69% | |
| 33.58 | 34.21 | 33.58 | 33.76 | +2.06% | |
| 32.41 | 33.16 | 31.93 | 33.08 | +2.35% | |
| 33.33 | 33.33 | 32.12 | 32.32 | -2.09% | |
| 32.78 | 33.24 | 32.43 | 33.01 | +0.92% | |
| 32.44 | 32.98 | 32.26 | 32.71 | +0.74% | |
| 33.19 | 33.21 | 32.17 | 32.47 | -2.08% | |
| 34.12 | 34.31 | 33.00 | 33.16 | -2.90% | |
| 34.19 | 34.43 | 33.50 | 34.15 | -0.55% | |
| 34.43 | 35.13 | 33.92 | 34.34 | +1.36% | |
| 34.21 | 35.28 | 32.88 | 33.88 | +0.24% | |
| 34.00 | 34.33 | 33.26 | 33.80 | -0.59% | |
| 35.08 | 35.21 | 33.78 | 34.00 | -1.13% | |
| 35.35 | 35.54 | 33.84 | 34.39 | -4.60% | |
| 36.09 | 36.64 | 35.35 | 36.05 | +0.31% | |
| 35.18 | 36.24 | 35.03 | 35.94 | +0.87% | |
| 35.94 | 35.99 | 34.82 | 35.63 | +1.02% | |
| 35.44 | 35.93 | 34.87 | 35.27 | -0.73% | |
| 35.16 | 35.59 | 34.81 | 35.53 | +0.79% | |
| 34.77 | 35.39 | 34.43 | 35.25 | +0.57% | |
| 34.29 | 35.73 | 34.29 | 35.05 | +1.95% | |
| 33.81 | 34.55 | 33.13 | 34.38 | +2.66% | |
| 34.33 | 34.66 | 33.49 | 33.49 | -2.05% | |
| 35.08 | 35.32 | 33.28 | 34.19 | -3.28% | |
| 34.94 | 35.38 | 34.46 | 35.35 | +1.06% | |
| 35.81 | 35.93 | 34.75 | 34.98 | -1.55% | |
| 35.47 | 36.14 | 35.06 | 35.53 | -0.03% | |
| 35.05 | 35.62 | 34.77 | 35.54 | +1.34% | |
| 34.70 | 35.10 | 34.00 | 35.07 | +1.30% | |
| 35.61 | 35.61 | 34.52 | 34.62 | -1.65% | |
| 35.20 | 35.44 | 34.47 | 35.20 | +1.35% | |
| 34.64 | 34.94 | 33.88 | 34.73 | +1.40% | |
| 34.38 | 34.80 | 33.69 | 34.25 | +0.59% | |
| 35.64 | 35.64 | 33.96 | 34.05 | -3.92% | |
| 34.90 | 35.54 | 34.90 | 35.44 | +1.55% | |
| 34.13 | 35.55 | 34.13 | 34.90 | +0.66% | |
| 34.53 | 35.39 | 34.41 | 34.67 | +1.70% | |
| 33.65 | 34.34 | 33.65 | 34.09 | +2.16% | |
| 33.75 | 34.23 | 32.98 | 33.37 | -0.33% | |
| 34.10 | 34.96 | 33.38 | 33.48 | -3.38% | |
| 34.75 | 35.20 | 34.58 | 34.65 | -0.83% | |
| 35.36 | 35.40 | 34.81 | 34.94 | -2.32% | |
| 35.77 | 36.28 | 35.49 | 35.77 | -1.27% | |
| 35.81 | 36.37 | 35.27 | 36.23 | +2.69% | |
| 35.03 | 36.60 | 34.34 | 35.28 | -0.68% | |
| 36.85 | 37.17 | 35.30 | 35.52 | -3.61% | |
| 42.12 | 43.05 | 35.63 | 36.85 | -11.20% | |
| 43.39 | 44.00 | 41.37 | 41.50 | -4.38% | |
| 44.47 | 45.15 | 43.30 | 43.40 | -3.45% | |
| 46.98 | 48.17 | 43.65 | 44.95 | -3.85% | |
| 48.16 | 48.34 | 46.13 | 46.75 | -3.07% | |
| 49.14 | 49.14 | 47.32 | 48.23 | -1.29% | |
| 49.58 | 49.73 | 47.96 | 48.86 | -2.04% | |
| 48.87 | 49.88 | 48.50 | 49.88 | +2.87% | |
| 48.02 | 49.37 | 47.62 | 48.49 | +2.43% | |
| 47.57 | 48.16 | 46.49 | 47.34 | -1.80% | |
| 46.42 | 49.33 | 46.42 | 48.21 | +5.06% | |
| 47.38 | 47.83 | 45.76 | 45.89 | -1.23% | |
| 47.02 | 47.15 | 46.25 | 46.46 | +0.52% | |
| 46.23 | 47.17 | 45.47 | 46.22 | +0.24% | |
| 46.23 | 46.67 | 45.29 | 46.11 | -0.84% | |
| 46.07 | 47.24 | 46.07 | 46.50 | +2.20% | |
| 45.10 | 45.78 | 44.19 | 45.50 | +3.06% | |
| 44.09 | 44.28 | 43.49 | 44.15 | +1.08% | |
| 44.31 | 45.44 | 43.35 | 43.68 | -0.59% | |
| 44.91 | 45.47 | 43.31 | 43.94 | -1.99% | |
| 44.03 | 45.52 | 43.02 | 44.83 | +1.47% | |
| 45.02 | 45.27 | 43.78 | 44.18 | -2.56% | |
| 44.53 | 45.42 | 44.14 | 45.34 | +0.73% | |
| 44.00 | 45.05 | 43.61 | 45.01 | +2.72% | |
| 43.41 | 44.50 | 43.27 | 43.82 | +2.34% | |
| 43.62 | 43.76 | 42.31 | 42.82 | -0.63% | |
| 43.18 | 43.71 | 42.71 | 43.09 | -0.55% | |
| 42.97 | 44.44 | 42.84 | 43.33 | +1.64% | |
| 42.95 | 43.28 | 42.27 | 42.63 | +0.85% | |
| 44.02 | 44.02 | 42.00 | 42.27 | -4.34% | |
| 45.36 | 45.36 | 43.42 | 44.19 | -1.38% | |
| 45.56 | 45.71 | 43.53 | 44.81 | -1.41% | |
| 46.58 | 47.08 | 45.33 | 45.45 | -1.88% | |
| 44.32 | 46.34 | 44.32 | 46.32 | +5.80% | |
| 44.26 | 45.67 | 43.09 | 43.78 | -2.88% | |
| 45.00 | 45.76 | 43.88 | 45.08 | +1.24% | |
| 43.73 | 45.07 | 43.68 | 44.53 | +2.32% | |
| 43.22 | 44.20 | 42.68 | 43.52 | +0.69% | |
| 42.97 | 43.62 | 42.35 | 43.22 | +2.51% | |
| 41.90 | 42.89 | 41.31 | 42.16 | +0.60% | |
| 41.03 | 41.96 | 40.44 | 41.91 | +2.00% | |
| 39.16 | 41.22 | 38.56 | 41.09 | +3.50% | |
| 39.35 | 39.86 | 39.07 | 39.70 | +0.38% | |
| 39.08 | 40.00 | 38.37 | 39.55 | -0.10% | |
| 39.27 | 39.79 | 38.94 | 39.59 | +1.90% | |
| 37.82 | 39.07 | 37.63 | 38.85 | +3.85% | |
| 37.21 | 38.00 | 36.99 | 37.41 | +0.11% | |
| 36.42 | 37.39 | 35.73 | 37.37 | +1.36% | |
| 36.00 | 36.91 | 35.91 | 36.87 | +3.36% | |
| 34.93 | 36.45 | 34.30 | 35.67 | +1.13% | |
| 34.25 | 35.83 | 34.25 | 35.27 | +2.92% | |
| 33.75 | 35.19 | 33.49 | 34.27 | +0.47% | |
| 32.08 | 34.25 | 30.93 | 34.11 | +6.76% | |
| 31.68 | 32.34 | 31.56 | 31.95 | +0.98% | |
| 32.76 | 32.76 | 30.86 | 31.64 | -2.94% | |
| 33.32 | 33.51 | 32.27 | 32.60 | -1.95% | |
| 33.43 | 33.43 | 32.87 | 33.25 | +0.21% | |
| 33.06 | 33.31 | 32.52 | 33.18 | +1.41% | |
| 33.08 | 33.35 | 32.68 | 32.72 | +0.40% | |
| 31.90 | 32.60 | 31.90 | 32.59 | +3.20% | |
| 33.19 | 33.27 | 31.33 | 31.58 | -6.24% | |
| 34.79 | 34.81 | 33.25 | 33.68 | -3.38% | |
| 34.75 | 35.31 | 34.17 | 34.86 | +0.06% | |
| 34.76 | 35.91 | 34.20 | 34.84 | -0.43% | |
| 34.84 | 35.27 | 34.55 | 34.99 | +0.11% | |
| 34.25 | 35.52 | 34.25 | 34.95 | +2.58% | |
| 30.04 | 34.16 | 30.04 | 34.07 | +9.23% | |
| 31.46 | 31.81 | 30.86 | 31.19 | +0.61% | |
| 31.33 | 31.51 | 30.60 | 31.00 | -0.86% | |
| 31.19 | 31.45 | 30.63 | 31.27 | +0.55% | |
| 30.39 | 31.36 | 30.39 | 31.10 | +2.00% | |
| 29.92 | 30.50 | 29.32 | 30.49 | +4.42% | |
| 28.11 | 29.32 | 27.98 | 29.20 | +3.29% | |
| 28.22 | 28.42 | 27.71 | 28.27 | -0.81% | |
| 28.90 | 29.05 | 28.42 | 28.50 | -1.14% | |
| 28.21 | 28.85 | 27.71 | 28.83 | +1.37% | |
| 28.92 | 29.00 | 28.39 | 28.44 | -1.63% | |
| 28.70 | 29.16 | 28.61 | 28.91 | +0.31% | |
| 28.96 | 29.38 | 28.24 | 28.82 | +4.16% | |
| 27.96 | 28.12 | 27.32 | 27.67 | -1.07% | |
| 27.87 | 28.16 | 27.49 | 27.97 | -0.64% | |
| 27.17 | 28.53 | 26.96 | 28.15 | +1.77% | |
| 27.42 | 28.13 | 27.40 | 27.66 | +1.88% | |
| 27.15 | 27.96 | 26.71 | 27.15 | +1.27% | |
| 26.75 | 27.06 | 26.45 | 26.81 | +0.87% | |
| 26.71 | 26.90 | 26.08 | 26.58 | -1.99% | |
| 27.11 | 27.64 | 26.86 | 27.12 | -0.84% | |
| 27.12 | 27.39 | 26.63 | 27.35 | +2.78% | |
| 25.86 | 27.01 | 25.84 | 26.61 | +1.29% | |
| 26.14 | 27.28 | 26.04 | 26.27 | +3.83% | |
| 25.53 | 25.53 | 24.74 | 25.30 | +0.28% | |
| 25.01 | 25.56 | 24.74 | 25.23 | -0.20% | |
| 25.07 | 25.53 | 24.55 | 25.28 | +0.52% | |
| 25.39 | 25.85 | 24.84 | 25.15 | +0.68% | |
| 25.14 | 25.36 | 24.63 | 24.98 | +1.13% | |
| 25.04 | 25.32 | 24.54 | 24.70 | +0.28% | |
| 25.18 | 25.76 | 24.42 | 24.63 | -4.50% | |
| 26.53 | 26.53 | 25.48 | 25.79 | -2.31% | |
| 26.48 | 27.22 | 26.38 | 26.40 | -1.09% | |
| 25.71 | 26.81 | 25.10 | 26.69 | +1.44% | |
| 28.00 | 28.00 | 26.17 | 26.31 | -8.77% | |
| 29.83 | 30.26 | 28.74 | 28.84 | -4.19% | |
| 29.93 | 30.43 | 29.84 | 30.10 | +2.07% | |
| 28.86 | 29.75 | 28.52 | 29.49 | -0.74% | |
| 28.92 | 29.96 | 28.73 | 29.71 | +0.92% | |
| 28.92 | 29.63 | 28.74 | 29.44 | +0.10% | |
| 28.58 | 29.92 | 28.46 | 29.41 | +4.48% | |
| 28.49 | 28.56 | 27.84 | 28.15 | -0.04% | |
| 28.15 | 28.74 | 27.97 | 28.16 | +0.39% | |
| 29.28 | 29.31 | 27.78 | 28.05 | -4.95% | |
| 29.41 | 30.38 | 28.73 | 29.51 | +0.37% | |
| 29.49 | 29.86 | 29.24 | 29.40 | -0.78% | |
| 29.28 | 29.99 | 29.02 | 29.63 | +0.30% | |
| 28.81 | 29.99 | 28.80 | 29.54 | +3.40% | |
| 28.03 | 28.76 | 27.58 | 28.57 | +1.75% | |
| 29.30 | 29.41 | 26.45 | 28.08 | -4.03% | |
| 29.41 | 30.19 | 28.85 | 29.26 | +0.07% | |
| 28.38 | 29.74 | 28.32 | 29.24 | +2.24% | |
| 29.00 | 29.00 | 28.37 | 28.60 | -1.75% | |
| 28.81 | 29.35 | 28.75 | 29.11 | +1.04% | |
| 28.35 | 29.18 | 28.20 | 28.81 | +0.84% | |
| 27.98 | 28.71 | 27.70 | 28.57 | +2.84% | |
| 26.98 | 27.81 | 26.98 | 27.78 | +2.55% | |
| 24.73 | 27.22 | 24.73 | 27.09 | +10.12% | |
| 24.35 | 25.77 | 23.54 | 24.60 | -4.84% | |
| 25.61 | 25.95 | 25.12 | 25.85 | +1.77% | |
| 25.62 | 25.86 | 25.40 | 25.40 | -0.43% | |
| 26.02 | 26.18 | 25.45 | 25.51 | -1.54% | |
| 26.66 | 26.66 | 25.89 | 25.91 | -2.56% | |
| 27.04 | 27.04 | 26.36 | 26.59 | -1.77% | |
| 26.60 | 27.23 | 26.59 | 27.07 | +1.92% | |
| 25.67 | 26.74 | 25.67 | 26.56 | +4.57% | |
| 25.35 | 25.59 | 25.05 | 25.40 | -1.89% | |
| 25.95 | 26.42 | 25.75 | 25.89 | -0.88% | |
| 25.80 | 26.35 | 25.41 | 26.12 | +2.07% | |
| 25.13 | 25.86 | 24.73 | 25.59 | +1.59% | |
| 25.26 | 25.58 | 25.14 | 25.19 | -0.16% | |
| 25.05 | 25.79 | 24.88 | 25.23 | +0.08% | |
| 25.19 | 25.74 | 24.81 | 25.21 | +0.16% | |
| 24.47 | 25.46 | 24.45 | 25.17 | +1.82% | |
| 24.88 | 25.24 | 24.57 | 24.72 | +0.24% | |
| 23.19 | 25.08 | 23.18 | 24.66 | +5.70% | |
| 22.17 | 23.60 | 22.17 | 23.33 | +4.62% | |
| 22.05 | 22.47 | 21.74 | 22.30 | +1.18% | |
| 22.06 | 22.13 | 21.78 | 22.04 | 0.00% | |
| 22.01 | 22.33 | 21.90 | 22.04 | -0.32% | |
| 22.40 | 22.55 | 21.99 | 22.11 | -1.43% | |
| 22.64 | 22.66 | 22.27 | 22.43 | -0.88% | |
| 22.85 | 22.88 | 22.33 | 22.63 | -0.88% | |
| 22.57 | 23.09 | 22.38 | 22.83 | +0.84% | |
| 22.69 | 22.93 | 22.34 | 22.64 | +0.09% | |
| 22.86 | 22.93 | 22.15 | 22.62 | -1.95% | |
| 22.88 | 23.32 | 22.76 | 23.07 | +2.12% | |
| 23.13 | 23.43 | 22.52 | 22.59 | -2.92% | |
| 23.22 | 23.67 | 22.22 | 23.27 | +0.69% | |
| 23.31 | 23.31 | 22.71 | 23.11 | -0.22% | |
| 23.51 | 23.65 | 23.04 | 23.16 | -1.32% | |
| 23.08 | 23.56 | 22.77 | 23.47 | +2.27% | |
| 21.64 | 23.04 | 21.64 | 22.95 | +6.20% | |
| 21.46 | 21.98 | 21.46 | 21.61 | +0.28% | |
| 21.76 | 22.16 | 21.52 | 21.55 | -0.78% | |
| 21.44 | 21.93 | 21.44 | 21.72 | +0.42% | |
| 21.84 | 22.17 | 21.60 | 21.63 | -0.32% | |
| 20.88 | 21.79 | 20.87 | 21.70 | +4.93% | |
| 20.45 | 20.87 | 20.02 | 20.68 | +1.08% | |
| 19.76 | 20.71 | 19.73 | 20.46 | +2.61% | |
| 19.98 | 20.01 | 19.80 | 19.94 | -0.10% | |
| 19.69 | 20.13 | 19.69 | 19.96 | +1.06% | |
| 19.31 | 19.92 | 19.30 | 19.75 | +2.33% | |
| 18.89 | 19.40 | 18.85 | 19.30 | +1.05% | |
| 18.21 | 19.15 | 18.05 | 19.10 | +5.70% | |
| 18.40 | 18.66 | 18.00 | 18.07 | -1.20% | |
| 18.44 | 18.59 | 18.20 | 18.29 | -1.14% | |
| 18.63 | 18.75 | 18.47 | 18.50 | -0.70% | |
| 18.99 | 19.09 | 18.59 | 18.63 | -2.56% | |
| 19.09 | 19.30 | 18.91 | 19.12 | -0.52% | |
| 19.57 | 19.72 | 19.13 | 19.22 | -2.24% | |
| 19.56 | 20.02 | 19.43 | 19.66 | +0.51% | |
| 19.49 | 19.73 | 19.40 | 19.56 | -0.05% | |
| 19.70 | 19.83 | 19.38 | 19.57 | -0.05% | |
| 19.39 | 19.67 | 19.08 | 19.58 | +0.88% | |
| 20.10 | 20.14 | 19.31 | 19.41 | -3.53% | |
| 20.34 | 20.45 | 19.92 | 20.12 | -0.45% | |
| 19.87 | 20.58 | 19.87 | 20.21 | 0.00% | |
| 20.25 | 20.55 | 20.00 | 20.21 | +0.20% | |
| 19.62 | 20.22 | 19.57 | 20.17 | +1.87% | |
| 19.96 | 20.49 | 19.76 | 19.80 | -1.30% | |
| 20.22 | 20.79 | 19.89 | 20.06 | -0.69% | |
| 20.82 | 20.82 | 20.18 | 20.20 | -2.04% | |
| 20.15 | 20.80 | 20.15 | 20.62 | +2.95% | |
| 20.09 | 20.12 | 19.52 | 20.03 | +0.35% | |
| 20.71 | 21.80 | 19.90 | 19.96 | -8.78% | |
| 21.72 | 21.95 | 21.46 | 21.88 | +0.32% | |
| 21.58 | 22.04 | 21.58 | 21.81 | +0.65% | |
| 21.43 | 21.80 | 21.14 | 21.67 | +1.12% | |
| 21.66 | 21.78 | 21.38 | 21.43 | -1.20% | |
| 21.35 | 21.83 | 21.06 | 21.69 | +3.38% | |
| 21.09 | 21.34 | 20.80 | 20.98 | -0.19% | |
| 20.59 | 21.20 | 20.49 | 21.02 | +1.06% | |
| 20.82 | 21.03 | 20.54 | 20.80 | +1.27% | |
| 21.63 | 21.78 | 20.36 | 20.54 | -4.73% | |
| 22.10 | 22.10 | 21.55 | 21.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVLG chart for longer ranges.