CVLG: Covenant Logistics Group Inc.

As of Thursday, October 30th, 2025

$ 19.80

-0.26 -1.30%

Open: 19.96
High: 20.49
Low: 19.76
Volume: 132,280
Previous Close on Wednesday, October 29th, 2025

$ 20.06

-0.14 -0.69%

Open: 20.22
High: 20.79
Low: 19.89
Volume: 135,169

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-21 21.58 22.04 21.58 21.81 64,875 +0.14 +0.65
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		 19.52
On 2025-10-24		 -0.16 -0.80 20.82
On 2025-10-28		 19.76
On 2025-10-30		 -5.12 20.14
10D 22.04
On 2025-10-21		 19.52
On 2025-10-24		 -1.89 -8.71 22.04
On 2025-10-21		 19.52
On 2025-10-24		 -11.41 20.75
20D 22.10
On 2025-10-09		 19.52
On 2025-10-24		 -1.19 -5.67 22.10
On 2025-10-09		 19.52
On 2025-10-24		 -11.67 21.03
WTD 20.82
On 2025-10-28		 19.76
On 2025-10-30		 -0.23 -1.15 20.82
On 2025-10-28		 19.76
On 2025-10-30		 -5.12 20.17
MTD 22.10
On 2025-10-09		 19.52
On 2025-10-24		 -1.86 -8.59 22.10
On 2025-10-09		 19.52
On 2025-10-24		 -11.67 21.05
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EMBC

Embecta Corp.

13.66 +0.07 +0.52 377,163
BWA

BorgWarner Inc.

44.14 +1.31 +3.06 3,813,057
HAIN

The Hain Celestial Group Inc.

1.29 -0.02 -1.53 1,441,495
XSLV

Invesco S&P SmallCap Low Volatility ETF

44.90 +0.09 +0.19 6,409
CVLG

Covenant Logistics Group Inc.

19.80 -0.26 -1.30 132,280