NYSE:CVLG | Historical Stock Price | COVENANT LOGISTICS GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.59$3.80$9.10$21.76$52.051994-10-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$4.11$4.1028,200——
2013-12-30$4.11$4.1145,200——
2013-12-27$4.11$4.1034,400——
2013-12-26$4.00$4.0041,400——
2013-12-24$3.93$3.924,000——
2013-12-23$3.93$3.9362,600——
2013-12-20$3.78$3.7739,600——
2013-12-19$3.93$3.9333,200——
2013-12-18$3.90$3.9038,400——
2013-12-17$3.81$3.8150,000——
2013-12-16$3.83$3.8362,600——
2013-12-13$3.95$3.955,600——
2013-12-12$3.85$3.8570,800——
2013-12-11$3.83$3.835,200——
2013-12-10$3.90$3.904,400——
2013-12-09$3.96$3.9537,800——
2013-12-06$3.95$3.9469,800——
2013-12-05$3.85$3.8475,000——
2013-12-04$3.93$3.9349,400——
2013-12-03$4.08$4.0815,200——
2013-12-02$4.15$4.1424,200——
2013-11-29$4.11$4.1122,600——
2013-11-27$4.08$4.0825,200——
2013-11-26$4.07$4.0770,400——
2013-11-25$4.01$4.0062,000——
2013-11-22$3.84$3.8333,800——
2013-11-21$3.80$3.80122,400——
2013-11-20$3.59$3.5914,600——
2013-11-19$3.56$3.5639,600——
2013-11-18$3.60$3.6091,600——
2013-11-15$3.65$3.64174,400——
2013-11-14$3.34$3.3454,400——
2013-11-13$3.32$3.3236,200——
2013-11-12$3.24$3.2316,400——
2013-11-11$3.18$3.1815,200——
2013-11-08$3.17$3.1615,800——
2013-11-07$3.21$3.2138,600——
2013-11-06$3.22$3.2141,600——
2013-11-05$3.19$3.197,400——
2013-11-04$3.25$3.2449,800——
2013-11-01$3.22$3.2215,000——
2013-10-31$3.27$3.2615,200——
2013-10-30$3.25$3.2526,200——
2013-10-29$3.27$3.2625,800——
2013-10-28$3.26$3.2636,400——
2013-10-25$3.20$3.2022,800——
2013-10-24$3.25$3.2517,800——
2013-10-23$3.14$3.1445,200——
2013-10-22$3.15$3.1516,000——
2013-10-21$3.16$3.1692,400——
2013-10-18$3.30$3.3056,200——
2013-10-17$3.19$3.1961,400——
2013-10-16$3.14$3.1379,800——
2013-10-15$3.19$3.1918,800——
2013-10-14$3.22$3.2257,800——
2013-10-11$3.26$3.2527,800——
2013-10-10$3.22$3.2141,000——
2013-10-09$3.15$3.1557,400——
2013-10-08$3.11$3.1152,400——
2013-10-07$3.22$3.2141,600——
2013-10-04$3.35$3.3518,600——
2013-10-03$3.32$3.3249,400——
2013-10-02$3.36$3.3694,200——
2013-10-01$3.21$3.2178,600——
2013-09-30$3.17$3.1734,400——
2013-09-27$3.14$3.1421,400——
2013-09-26$3.19$3.1992,400——
2013-09-25$2.98$2.97130,400——
2013-09-24$3.02$3.0249,800——
2013-09-23$2.97$2.9660,600——
2013-09-20$3.17$3.1742,400——
2013-09-19$3.01$3.0143,600——
2013-09-18$3.02$3.0248,800——
2013-09-17$2.98$2.9757,400——
2013-09-16$3.02$3.02108,800——
2013-09-13$2.74$2.7411,600——
2013-09-12$2.80$2.8010,200——
2013-09-11$2.85$2.8520,000——
2013-09-10$2.85$2.8445,000——
2013-09-09$2.76$2.7629,600——
2013-09-06$2.69$2.6946,600——
2013-09-05$2.72$2.7136,600——
2013-09-04$2.78$2.7829,200——
2013-09-03$2.76$2.7685,200——
2013-08-30$2.68$2.67145,200——
2013-08-29$2.82$2.8110,400——
2013-08-28$2.80$2.7926,800——
2013-08-27$2.88$2.8819,400——
2013-08-26$2.92$2.9132,000——
2013-08-23$2.93$2.9313,200——
2013-08-22$2.93$2.9331,400——
2013-08-21$2.90$2.9010,200——
2013-08-20$2.88$2.8817,800——
2013-08-19$2.87$2.8727,000——
2013-08-16$2.86$2.8615,800——
2013-08-15$2.90$2.9029,000——
2013-08-14$2.93$2.9356,200——
2013-08-13$2.98$2.9832,200——
2013-08-12$3.03$3.0339,800——
2013-08-09$3.08$3.0725,400——
2013-08-08$3.05$3.0411,600——
2013-08-07$3.12$3.1224,600——
2013-08-06$3.23$3.2233,400——
2013-08-05$3.08$3.0738,200——
2013-08-02$3.16$3.1617,200——
2013-08-01$3.27$3.26132,600——
2013-07-31$3.21$3.2034,200——
2013-07-30$3.30$3.3057,600——
2013-07-29$3.30$3.3081,400——
2013-07-26$3.30$3.3049,800——
2013-07-25$3.25$3.2580,200——
2013-07-24$3.12$3.12119,800——
2013-07-23$3.18$3.1743,000——
2013-07-22$3.34$3.34255,000——
2013-07-19$3.41$3.4136,600——
2013-07-18$3.45$3.4566,400——
2013-07-17$3.43$3.4237,000——
2013-07-16$3.40$3.40252,600——
2013-07-15$3.70$3.69128,200——
2013-07-12$3.50$3.4987,800——
2013-07-11$3.47$3.47108,800——
2013-07-10$3.37$3.37134,600——
2013-07-09$3.21$3.2063,600——
2013-07-08$3.21$3.20134,800——
2013-07-05$3.20$3.20144,800——
2013-07-03$3.10$3.1029,600——
2013-07-02$3.08$3.0762,800——
2013-07-01$3.05$3.05128,800——
2013-06-28$3.12$3.1297,000——
2013-06-27$3.09$3.0961,200——
2013-06-26$3.08$3.0757,600——
2013-06-25$3.06$3.0526,800——
2013-06-24$3.01$3.0165,800——
2013-06-21$3.03$3.0378,600——
2013-06-20$3.04$3.0445,400——
2013-06-19$3.05$3.0542,400——
2013-06-18$3.05$3.0480,400——
2013-06-17$3.04$3.04249,400——
2013-06-14$2.99$2.9988,800——
2013-06-13$2.99$2.9834,200——
2013-06-12$2.89$2.8834,400——
2013-06-11$2.96$2.9615,000——
2013-06-10$3.01$3.0067,200——
2013-06-07$3.00$3.0013,000——
2013-06-06$2.98$2.9750,800——
2013-06-05$3.00$3.0084,200——
2013-06-04$3.07$3.0779,400——
2013-06-03$3.00$3.00365,400——
2013-05-31$2.82$2.8282,600——
2013-05-30$2.84$2.83129,000——
2013-05-29$2.77$2.7780,000——
2013-05-28$2.80$2.79132,400——
2013-05-24$2.72$2.7148,200——
2013-05-23$2.65$2.6421,800——
2013-05-22$2.67$2.6768,400——
2013-05-21$2.63$2.6310,000——
2013-05-20$2.63$2.6328,400——
2013-05-17$2.56$2.5611,200——
2013-05-16$2.63$2.6324,000——
2013-05-15$2.53$2.522,242,400——
2013-05-14$2.53$2.5330,600——
2013-05-13$2.50$2.5066,400——
2013-05-10$2.45$2.4576,200——
2013-05-09$2.50$2.50530,400——
2013-05-08$2.68$2.6715,600——
2013-05-07$2.74$2.732,800——
2013-05-06$2.72$2.72158,400——
2013-05-03$2.72$2.719,600——
2013-05-02$2.64$2.6317,000——
2013-05-01$2.71$2.706,600——
2013-04-30$2.72$2.7219,000——
2013-04-29$2.73$2.7353,800——
2013-04-26$2.74$2.7363,800——
2013-04-25$2.85$2.8482,600——
2013-04-24$2.83$2.829,600——
2013-04-23$2.76$2.7654,000——
2013-04-22$2.75$2.7528,600——
2013-04-19$2.75$2.7414,600——
2013-04-18$2.75$2.7528,400——
2013-04-17$2.77$2.7735,800——
2013-04-16$2.87$2.8618,400——
2013-04-15$2.93$2.9324,400——
2013-04-12$2.90$2.9024,400——
2013-04-11$2.95$2.9513,400——
2013-04-10$3.06$3.0610,600——
2013-04-09$3.05$3.0412,400——
2013-04-08$3.06$3.067,600——
2013-04-05$3.08$3.0729,400——
2013-04-04$2.99$2.9833,200——
2013-04-03$2.96$2.9521,400——
2013-04-02$3.03$3.0329,800——
2013-04-01$3.03$3.0345,800——
2013-03-28$3.02$3.0213,400——
2013-03-27$2.96$2.9641,600——
2013-03-26$2.91$2.9124,400——
2013-03-25$2.87$2.8764,200——
2013-03-22$2.86$2.8518,800——
2013-03-21$2.78$2.7810,600——
2013-03-20$2.80$2.804,600——
2013-03-19$2.70$2.709,800——
2013-03-18$2.72$2.7154,600——
2013-03-15$2.87$2.86160,200——
2013-03-14$2.99$2.988,200——
2013-03-13$3.11$3.1126,000——
2013-03-12$3.11$3.1115,600——
2013-03-11$3.15$3.1581,400——
2013-03-08$3.21$3.2127,200——
2013-03-07$3.06$3.0512,200——
2013-03-06$3.04$3.0421,400——
2013-03-05$3.05$3.059,800——
2013-03-04$3.00$3.0024,200——
2013-03-01$3.02$3.0223,400——
2013-02-28$2.95$2.955,600——
2013-02-27$2.90$2.9020,000——
2013-02-26$2.86$2.8645,400——
2013-02-25$2.79$2.7810,400——
2013-02-22$2.83$2.829,600——
2013-02-21$2.78$2.7879,800——
2013-02-20$2.76$2.764,600——
2013-02-19$2.80$2.808,200——
2013-02-15$2.84$2.845,200——
2013-02-14$2.86$2.856,200——
2013-02-13$2.92$2.9125,400——
2013-02-12$2.88$2.8811,400——
2013-02-11$2.90$2.9010,800——
2013-02-08$2.88$2.8817,600——
2013-02-07$2.83$2.8349,000——
2013-02-06$2.95$2.9534,600——
2013-02-05$2.90$2.9048,600——
2013-02-04$2.83$2.8280,000——
2013-02-01$3.07$3.0735,600——
2013-01-31$3.16$3.15112,200——
2013-01-30$3.22$3.2138,200——
2013-01-29$3.14$3.1424,400——
2013-01-28$3.21$3.2090,400——
2013-01-25$3.12$3.1257,200——
2013-01-24$2.91$2.9126,000——
2013-01-23$2.82$2.8212,000——
2013-01-22$2.85$2.8414,400——
2013-01-18$2.78$2.788,000——
2013-01-17$2.79$2.7912,800——
2013-01-16$2.78$2.789,000——
2013-01-15$2.81$2.8118,000——
2013-01-14$2.80$2.8011,000——
2013-01-11$2.83$2.827,200——
2013-01-10$2.81$2.8136,600——
2013-01-09$2.85$2.8457,200——
2013-01-08$2.83$2.8241,600——
2013-01-07$2.78$2.7839,200——
2013-01-04$2.83$2.8331,600——
2013-01-03$2.85$2.8543,400——
2013-01-02$2.77$2.7673,600——