Covenant Logistics Group, Inc.
CVLGNYSEIndustrials● Active
$43.96
+$0.44(+1.02%)
Market Cap$1.1B
P/E Ratio—
52W High$44.5859
52W Low$18
Covenant Logistics Group, Inc.（CVLG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cvlg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$44.20
Jun 5, 2026
+0.9% from here
5-Year Low5Y
$8.62
Apr 14, 2022
+417.5% from low
IPO Priceadj.
$9.75
Oct 28, 1994
+357.3% since IPO
1 Year Ago
$22.89
Jun 9, 2025
+94.8% in 1Y
5 Years Ago
$11.35
Jun 8, 2021
+293.0% in 5Y
10 Years Ago
$11.66
Jun 8, 2016
+282.4% in 10Y
Historical Price Data · CVLG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $43.22 | $44.20 | $42.68 | $43.52 | $43.52 | 179K | +0.69% |
| Jun 4, 2026 | $42.97 | $43.62 | $42.35 | $43.22 | $43.22 | 230K | +0.58% |
| Jun 3, 2026 | $41.90 | $42.89 | $41.31 | $42.16 | $42.16 | 182K | +0.62% |
| Jun 2, 2026 | $41.03 | $41.96 | $40.44 | $41.91 | $41.91 | 287K | +2.14% |
| Jun 1, 2026 | $39.16 | $41.22 | $38.56 | $41.09 | $41.09 | 243K | +4.93% |
| May 29, 2026 | $39.35 | $39.86 | $39.07 | $39.70 | $39.70 | 186K | +0.89% |
| May 28, 2026 | $39.08 | $40.00 | $38.37 | $39.55 | $39.55 | 143K | +1.20% |
| May 27, 2026 | $39.27 | $39.79 | $38.94 | $39.59 | $39.59 | 337K | +0.81% |
| May 26, 2026 | $37.82 | $39.07 | $37.63 | $38.85 | $38.85 | 213K | +2.72% |
| May 22, 2026 | $37.21 | $38.00 | $36.99 | $37.41 | $37.41 | 126K | +0.54% |
| May 21, 2026 | $36.42 | $37.39 | $35.73 | $37.37 | $37.37 | 135K | +2.61% |
| May 20, 2026 | $36.00 | $36.91 | $35.91 | $36.87 | $36.87 | 166K | +2.42% |
| May 19, 2026 | $34.93 | $36.45 | $34.30 | $35.67 | $35.67 | 236K | +2.12% |
| May 18, 2026 | $34.25 | $35.83 | $34.25 | $35.27 | $35.27 | 230K | +2.98% |
| May 15, 2026 | $33.75 | $35.19 | $33.49 | $34.27 | $34.27 | 234K | +1.54% |
| May 14, 2026 | $32.08 | $34.25 | $30.93 | $34.11 | $34.11 | 424K | +6.33% |
| May 13, 2026 | $31.68 | $32.34 | $31.56 | $31.95 | $31.95 | 119K | +0.85% |
| May 12, 2026 | $32.76 | $32.76 | $30.86 | $31.64 | $31.64 | 129K | -3.42% |
| May 11, 2026 | $33.32 | $33.51 | $32.27 | $32.60 | $32.60 | 113K | -2.16% |
| May 8, 2026 | $33.43 | $33.43 | $32.87 | $33.25 | $33.25 | 120K | -0.54% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CVLG
Jan 1 → Dec 31 · 6 years2026+97.4%$22.05 → $43.52
+97.4%
2025-20.9%$27.86 → $22.04
-20.9%
2024+18.7%$22.97 → $27.25
+18.7%
2023+31.9%$17.45 → $23.02
+31.9%
2022+29.9%$13.30 → $17.29
+29.9%
2021+16.6%$11.33 → $13.21
+16.6%
Best Year2026 · +97.4%
Worst Year2025 · -20.9%
Positive Years5 / 6
Avg Annual Return+28.9%
6Y Total Return+284.1%
6Y CAGR~+25.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in CVLG?
If you invested $1,000 in CVLG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,824
Total Return+282.4%
CAGR~+14.4% / yr
Profit+$2,824
Based on Jun 8, 2016 · $11.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Covenant Logistics Group, Inc.（CVLG）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $44.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CVLG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CVLG 历史股价FMP 日线复权 OHLCV