MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVLG — Covenant Logistics Group, Inc.
NYSECovenant Logistics Group, Inc.
$33.76
+0.68(+2.06%)
- O
- 33.58
- H
- 34.21
- L
- 33.58
- V
- 104.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.76
Period Return+80.44%
Period High$49.88
Period Low$18.00
Avg Daily Volume155.8K
Total Trading Days365
CVLG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.58 | $34.21 | $33.58 | $33.76 | +$0.68 | +2.06% | 104,597 | $33.85 | $33.58 $34.21 |
| Oct 1, 2026 | $32.41 | $33.16 | $31.93 | $33.08 | +$0.76 | +2.35% | 151,155 | $32.82 | $31.93 $33.16 |
| Sep 30, 2026 | $33.33 | $33.33 | $32.12 | $32.32 | $-0.69 | -2.09% | 256,903 | $32.44 | $32.12 $33.33 |
| Sep 29, 2026 | $32.78 | $33.24 | $32.43 | $33.01 | +$0.30 | +0.92% | 118,961 | $32.80 | $32.43 $33.24 |
| Sep 28, 2026 | $32.44 | $32.98 | $32.26 | $32.71 | +$0.24 | +0.74% | 140,820 | $32.71 | $32.26 $32.98 |
| Sep 25, 2026 | $33.19 | $33.21 | $32.17 | $32.47 | $-0.69 | -2.08% | 176,749 | $32.55 | $32.17 $33.21 |
| Sep 24, 2026 | $34.12 | $34.31 | $33.00 | $33.16 | $-0.99 | -2.90% | 150,991 | $33.34 | $33.00 $34.31 |
| Sep 23, 2026 | $34.19 | $34.43 | $33.50 | $34.15 | $-0.19 | -0.55% | 133,277 | $34.13 | $33.50 $34.43 |
| Sep 22, 2026 | $34.43 | $35.13 | $33.92 | $34.34 | +$0.46 | +1.36% | 113,481 | $34.30 | $33.92 $35.13 |
| Sep 21, 2026 | $34.21 | $35.28 | $32.88 | $33.88 | +$0.08 | +0.24% | 173,307 | $33.57 | $32.88 $35.28 |
| Sep 18, 2026 | $34.00 | $34.33 | $33.26 | $33.80 | $-0.20 | -0.59% | 222,270 | $33.77 | $33.26 $34.33 |
| Sep 17, 2026 | $35.08 | $35.21 | $33.78 | $34.00 | $-0.39 | -1.13% | 235,896 | $34.21 | $33.78 $35.21 |
| Sep 16, 2026 | $35.35 | $35.54 | $33.84 | $34.39 | $-1.66 | -4.60% | 504,293 | $34.51 | $33.84 $35.54 |
| Sep 15, 2026 | $36.09 | $36.64 | $35.35 | $36.05 | +$0.11 | +0.31% | 234,988 | $36.14 | $35.35 $36.64 |
| Sep 14, 2026 | $35.18 | $36.24 | $35.03 | $35.94 | +$0.31 | +0.87% | 287,811 | $35.85 | $35.03 $36.24 |
| Sep 11, 2026 | $35.94 | $35.99 | $34.82 | $35.63 | +$0.36 | +1.02% | 239,403 | $35.36 | $34.82 $35.99 |
| Sep 10, 2026 | $35.44 | $35.93 | $34.87 | $35.27 | $-0.26 | -0.73% | 238,566 | $35.37 | $34.87 $35.93 |
| Sep 9, 2026 | $35.16 | $35.59 | $34.81 | $35.53 | +$0.28 | +0.79% | 374,614 | $35.25 | $34.81 $35.59 |
| Sep 8, 2026 | $34.77 | $35.39 | $34.43 | $35.25 | +$0.20 | +0.57% | 315,307 | $35.13 | $34.43 $35.39 |
| Sep 4, 2026 | $34.29 | $35.73 | $34.29 | $35.05 | +$0.67 | +1.95% | 156,068 | $35.16 | $34.29 $35.73 |
| Sep 3, 2026 | $33.81 | $34.55 | $33.13 | $34.38 | +$0.89 | +2.66% | 186,230 | $34.11 | $33.13 $34.55 |
| Sep 2, 2026 | $34.33 | $34.66 | $33.49 | $33.49 | $-0.70 | -2.05% | 290,662 | $33.81 | $33.49 $34.66 |
| Sep 1, 2026 | $35.08 | $35.32 | $33.28 | $34.19 | $-1.16 | -3.28% | 381,284 | $33.95 | $33.28 $35.32 |
| Aug 31, 2026 | $34.94 | $35.38 | $34.46 | $35.35 | +$0.37 | +1.06% | 119,629 | $35.23 | $34.46 $35.38 |
| Aug 28, 2026 | $35.81 | $35.93 | $34.75 | $34.98 | $-0.55 | -1.55% | 129,604 | $35.11 | $34.75 $35.93 |
| Aug 27, 2026 | $35.47 | $36.14 | $35.06 | $35.53 | $-0.01 | -0.03% | 190,628 | $35.54 | $35.06 $36.14 |
| Aug 26, 2026 | $35.05 | $35.62 | $34.77 | $35.54 | +$0.47 | +1.34% | 170,659 | $35.39 | $34.77 $35.62 |
| Aug 25, 2026 | $34.70 | $35.10 | $34.00 | $35.07 | +$0.45 | +1.30% | 166,992 | $34.80 | $34.00 $35.10 |
| Aug 24, 2026 | $35.61 | $35.61 | $34.52 | $34.62 | $-0.58 | -1.65% | 231,425 | $34.87 | $34.52 $35.61 |
| Aug 21, 2026 | $35.20 | $35.44 | $34.47 | $35.20 | +$0.47 | +1.35% | 201,554 | $35.08 | $34.47 $35.44 |