CVLG: Covenant Logistics Group Inc.

As of Friday, September 25th, 2026

$ 32.47

-0.69 -2.08%

Open: 33.19
High: 33.21
Low: 32.17
Volume: 176,074
Previous Close on Thursday, September 24th, 2026

$ 33.16

-0.99 -2.90%

Open: 34.12
High: 34.31
Low: 33.00
Volume: 145,704

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 33.19 33.21 32.17 32.47 176,074 -0.69 -2.08
2026-09-24 34.12 34.31 33.00 33.16 145,704 -0.99 -2.90
2026-09-23 34.19 34.43 33.50 34.15 122,485 -0.19 -0.55
2026-09-22 34.43 35.13 33.92 34.34 110,843 +0.46 +1.36
2026-09-21 34.21 35.28 32.88 33.88 170,904 +0.08 +0.24
2026-09-18 34.00 34.33 33.26 33.80 222,266 -0.20 -0.59
2026-09-17 35.08 35.21 33.78 34.00 235,891 -0.39 -1.13
2026-09-16 35.35 35.54 33.84 34.39 498,998 -1.66 -4.60
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 35.28
On 2026-09-21		 32.17
On 2026-09-25		 -1.33 -3.93 35.28
On 2026-09-21		 32.17
On 2026-09-25		 -8.81 33.60
10D 36.64
On 2026-09-15		 32.17
On 2026-09-25		 -3.16 -8.87 36.64
On 2026-09-15		 32.17
On 2026-09-25		 -12.20 34.22
20D 36.64
On 2026-09-15		 32.17
On 2026-09-25		 -3.06 -8.61 36.64
On 2026-09-15		 32.17
On 2026-09-25		 -12.20 34.57
WTD 35.28
On 2026-09-21		 32.17
On 2026-09-25		 -1.33 -3.93 35.28
On 2026-09-21		 32.17
On 2026-09-25		 -8.81 33.60
MTD 36.64
On 2026-09-15		 32.17
On 2026-09-25		 -2.88 -8.15 36.64
On 2026-09-15		 32.17
On 2026-09-25		 -12.20 34.50
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,543
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,763,602
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,492
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,517,620
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,250,596
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

32.47 -0.69 -2.08 176,074