CVLG: Covenant Logistics Group Inc.

As of Monday, December 15th, 2025

$ 23.11

-0.05 -0.22%

Open: 23.31
High: 23.31
Low: 22.71
Volume: 94,851
Previous Close on Friday, December 12th, 2025

$ 23.16

-0.31 -1.32%

Open: 23.51
High: 23.65
Low: 23.04
Volume: 129,733

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 23.31 23.31 22.71 23.11 94,851 -0.05 -0.22
2025-12-12 23.51 23.65 23.04 23.16 129,733 -0.31 -1.32
2025-12-11 23.08 23.56 22.77 23.47 127,014 +0.52 +2.27
2025-12-10 21.64 23.04 21.64 22.95 281,039 +1.34 +6.20
2025-12-09 21.46 21.98 21.46 21.61 95,658 +0.06 +0.28
2025-12-08 21.76 22.16 21.52 21.55 118,139 -0.17 -0.78
2025-12-05 21.44 21.93 21.44 21.72 161,082 +0.09 +0.42
2025-12-04 21.84 22.17 21.60 21.63 89,232 -0.07 -0.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 23.65
On 2025-12-12		 21.46
On 2025-12-09		 1.56 7.24 23.65
On 2025-12-12		 22.71
On 2025-12-15		 -3.97 22.86
10D 23.65
On 2025-12-12		 20.02
On 2025-12-02		 2.65 12.95 23.65
On 2025-12-12		 22.71
On 2025-12-15		 -3.97 22.16
20D 23.65
On 2025-12-12		 18.00
On 2025-11-20		 3.99 20.87 19.09
On 2025-11-17		 18.00
On 2025-11-20		 -5.71 20.68
WTD 23.31
On 2025-12-15		 22.71
On 2025-12-15		 -0.05 -0.22 -- -- -- 23.11
MTD 23.65
On 2025-12-12		 19.73
On 2025-12-01		 3.17 15.90 23.65
On 2025-12-12		 22.71
On 2025-12-15		 -3.97 22.00
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

23.11 -0.05 -0.22 94,851