CVLG: Covenant Logistics Group Inc.

As of Tuesday, December 30th, 2025

$ 22.04

-0.07 -0.32%

Open: 22.01
High: 22.33
Low: 21.90
Volume: 83,014
Previous Close on Monday, December 29th, 2025

$ 22.11

-0.32 -1.43%

Open: 22.40
High: 22.55
Low: 21.99
Volume: 91,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 22.01 22.33 21.90 22.04 83,014 -0.07 -0.32
2025-12-29 22.40 22.55 21.99 22.11 91,069 -0.32 -1.43
2025-12-26 22.64 22.66 22.27 22.43 76,143 -0.20 -0.88
2025-12-24 22.85 22.88 22.33 22.63 59,168 -0.20 -0.88
2025-12-23 22.57 23.09 22.38 22.83 122,738 +0.19 +0.84
2025-12-22 22.69 22.93 22.34 22.64 191,258 +0.02 +0.09
2025-12-19 22.86 22.93 22.15 22.62 324,776 -0.45 -1.95
2025-12-18 22.88 23.32 22.76 23.07 124,464 +0.48 +2.12
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 23.09
On 2025-12-23		 21.90
On 2025-12-30		 -0.60 -2.65 23.09
On 2025-12-23		 21.90
On 2025-12-30		 -5.15 22.41
10D 23.67
On 2025-12-16		 21.90
On 2025-12-30		 -1.07 -4.63 23.67
On 2025-12-16		 21.90
On 2025-12-30		 -7.48 22.62
20D 23.67
On 2025-12-16		 20.02
On 2025-12-02		 1.58 7.72 23.67
On 2025-12-16		 21.90
On 2025-12-30		 -7.48 22.39
WTD 22.55
On 2025-12-29		 21.90
On 2025-12-30		 -0.39 -1.74 22.55
On 2025-12-29		 21.90
On 2025-12-30		 -2.88 22.08
MTD 23.67
On 2025-12-16		 20.02
On 2025-12-02		 1.58 7.72 23.67
On 2025-12-16		 21.90
On 2025-12-30		 -7.48 22.39
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

22.04 -0.07 -0.32 83,014