CVLG: Covenant Logistics Group Inc.

As of Friday, August 22nd, 2025

$ 25.03

+1.31 +5.52%

Open: 23.86
High: 25.24
Low: 23.86
Volume: 114,860
Previous Close on Thursday, August 21st, 2025

$ 23.72

+0.16 +0.68%

Open: 23.48
High: 23.81
Low: 23.13
Volume: 105,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 23.86 25.24 23.86 25.03 114,860 +1.31 +5.52
2025-08-21 23.48 23.81 23.13 23.72 105,665 +0.16 +0.68
2025-08-20 24.11 24.11 23.52 23.56 86,436 -0.54 -2.24
2025-08-19 23.77 24.69 23.77 24.10 60,055 +0.49 +2.08
2025-08-18 23.89 24.16 23.61 23.61 72,218 -0.22 -0.92
2025-08-15 24.34 24.40 23.77 23.83 52,741 -0.43 -1.77
2025-08-14 24.39 24.52 24.01 24.26 64,479 -0.38 -1.54
2025-08-13 24.12 24.74 24.12 24.64 82,133 +0.56 +2.33
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 25.24
On 2025-08-22		 23.13
On 2025-08-21		 1.20 5.04 24.69
On 2025-08-19		 23.13
On 2025-08-21		 -6.32 24.00
10D 25.24
On 2025-08-22		 22.60
On 2025-08-11		 1.92 8.31 24.74
On 2025-08-13		 23.13
On 2025-08-21		 -6.51 23.97
20D 26.26
On 2025-07-28		 22.60
On 2025-08-11		 -1.18 -4.50 26.26
On 2025-07-28		 22.60
On 2025-08-11		 -13.94 24.01
WTD 25.24
On 2025-08-22		 23.13
On 2025-08-21		 1.20 5.04 24.69
On 2025-08-19		 23.13
On 2025-08-21		 -6.32 24.00
MTD 25.24
On 2025-08-22		 22.60
On 2025-08-11		 0.88 3.64 24.74
On 2025-08-13		 23.13
On 2025-08-21		 -6.51 23.79
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

25.03 +1.31 +5.52 114,860