CVLG: Covenant Logistics Group Inc.

As of Friday, October 31st, 2025

$ 20.17

+0.37 +1.87%

Open: 19.62
High: 20.22
Low: 19.57
Volume: 156,038
Previous Close on Thursday, October 30th, 2025

$ 19.80

-0.26 -1.30%

Open: 19.96
High: 20.49
Low: 19.76
Volume: 132,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 19.62 20.22 19.57 20.17 156,038 +0.37 +1.87
2025-10-30 19.96 20.49 19.76 19.80 132,280 -0.26 -1.30
2025-10-29 20.22 20.79 19.89 20.06 135,169 -0.14 -0.69
2025-10-28 20.82 20.82 20.18 20.20 115,194 -0.42 -2.04
2025-10-27 20.15 20.80 20.15 20.62 158,461 +0.59 +2.95
2025-10-24 20.09 20.12 19.52 20.03 293,016 +0.07 +0.35
2025-10-23 20.71 21.80 19.90 19.96 222,967 -1.92 -8.78
2025-10-22 21.72 21.95 21.46 21.88 133,044 +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 20.82
On 2025-10-28		 19.57
On 2025-10-31		 0.14 0.70 20.82
On 2025-10-28		 19.57
On 2025-10-31		 -6.00 20.17
10D 22.04
On 2025-10-21		 19.52
On 2025-10-24		 -1.26 -5.88 22.04
On 2025-10-21		 19.52
On 2025-10-24		 -11.41 20.62
20D 22.10
On 2025-10-09		 19.52
On 2025-10-24		 -1.46 -6.75 22.10
On 2025-10-09		 19.52
On 2025-10-24		 -11.67 20.96
WTD 20.82
On 2025-10-28		 19.57
On 2025-10-31		 0.14 0.70 20.82
On 2025-10-28		 19.57
On 2025-10-31		 -6.00 20.17
MTD 22.10
On 2025-10-09		 19.52
On 2025-10-24		 -1.49 -6.88 22.10
On 2025-10-09		 19.52
On 2025-10-24		 -11.67 21.01
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

20.17 +0.37 +1.87 156,038