CVLG: Covenant Logistics Group Inc.

As of Wednesday, September 17th, 2025

$ 22.56

-0.98 -4.16%

Open: 23.60
High: 23.75
Low: 22.51
Volume: 156,326
Previous Close on Tuesday, September 16th, 2025

$ 23.54

+0.16 +0.68%

Open: 23.34
High: 23.60
Low: 23.08
Volume: 57,768

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 23.60 23.75 22.51 22.56 156,326 -0.98 -4.16
2025-09-16 23.34 23.60 23.08 23.54 57,768 +0.16 +0.68
2025-09-15 23.09 23.49 22.92 23.38 81,146 +0.34 +1.48
2025-09-12 23.59 23.59 22.99 23.04 43,552 -0.65 -2.74
2025-09-11 22.92 23.74 22.73 23.69 81,149 +0.69 +3.00
2025-09-10 23.39 24.02 22.72 23.00 115,200 -0.51 -2.17
2025-09-09 23.84 24.03 23.43 23.51 92,557 -0.35 -1.47
2025-09-08 23.98 23.98 23.72 23.86 70,597 -0.07 -0.29
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 23.75
On 2025-09-17		 22.51
On 2025-09-17		 -0.44 -1.91 23.74
On 2025-09-11		 22.92
On 2025-09-15		 -3.43 23.24
10D 24.48
On 2025-09-05		 22.51
On 2025-09-17		 -1.24 -5.21 24.48
On 2025-09-05		 22.51
On 2025-09-17		 -8.05 23.46
20D 25.24
On 2025-08-22		 22.51
On 2025-09-17		 -1.54 -6.39 25.24
On 2025-08-22		 22.51
On 2025-09-17		 -10.82 23.82
WTD 23.75
On 2025-09-17		 22.51
On 2025-09-17		 -0.48 -2.08 23.49
On 2025-09-15		 23.49
On 2025-09-15		 0.00 23.16
MTD 24.48
On 2025-09-05		 22.51
On 2025-09-17		 -1.57 -6.51 24.48
On 2025-09-05		 22.51
On 2025-09-17		 -8.05 23.54
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

22.56 -0.98 -4.16 156,326