CVLG: Covenant Logistics Group Inc.

As of Thursday, February 12th, 2026

$ 28.08

-1.18 -4.03%

Open: 29.30
High: 29.41
Low: 26.45
Volume: 306,184
Previous Close on Wednesday, February 11th, 2026

$ 29.26

+0.02 +0.07%

Open: 29.41
High: 30.19
Low: 28.85
Volume: 150,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-12 29.30 29.41 26.45 28.08 306,184 -1.18 -4.03
2026-02-11 29.41 30.19 28.85 29.26 150,681 +0.02 +0.07
2026-02-10 28.38 29.74 28.32 29.24 242,048 +0.64 +2.24
2026-02-09 29.00 29.00 28.37 28.60 195,239 -0.51 -1.75
2026-02-06 28.81 29.35 28.75 29.11 15,292 +0.30 +1.04
2026-02-05 28.35 29.18 28.20 28.81 148,725 +0.24 +0.84
2026-02-04 27.98 28.71 27.70 28.57 197,864 +0.79 +2.84
2026-02-03 26.98 27.81 26.98 27.78 190,917 +0.69 +2.55
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 30.19
On 2026-02-11		 26.45
On 2026-02-12		 -0.73 -2.53 30.19
On 2026-02-11		 26.45
On 2026-02-12		 -12.37 28.86
10D 30.19
On 2026-02-11		 23.54
On 2026-01-30		 2.23 8.63 30.19
On 2026-02-11		 26.45
On 2026-02-12		 -12.37 28.11
20D 30.19
On 2026-02-11		 23.54
On 2026-01-30		 2.49 9.73 30.19
On 2026-02-11		 26.45
On 2026-02-12		 -12.37 27.07
WTD 30.19
On 2026-02-11		 26.45
On 2026-02-12		 -1.03 -3.54 30.19
On 2026-02-11		 26.45
On 2026-02-12		 -12.37 28.80
MTD 30.19
On 2026-02-11		 24.73
On 2026-02-02		 3.48 14.15 30.19
On 2026-02-11		 26.45
On 2026-02-12		 -12.37 28.50
As of Thursday, February 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.89 -0.84 -0.27 6,108,305
KO

The Coca-Cola Company

79.00 +0.40 +0.51 24,862,806
PFE

Pfizer Inc.

27.47 -0.26 -0.94 53,909,818
VZ

Verizon Communications Inc.

49.46 +0.49 +1.00 55,937,545
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,451.98 -669.42 -1.34 763,359,440
DJTA

Dow Jones Transportation Average

19,025.63 -800.03 -4.04 195,368,308
SPX

S&P 500 Index

6,832.76 -108.71 -1.57
OEX

S&P 100 Index

3,352.68 -56.94 -1.67
NDX

NASDAQ 100 Index

24,687.61 -513.65 -2.04
NYA

NYSE Composite Index

23,188.82 -290.90 -1.24
XAX

NYSE AMEX Composite Index

8,451.50 -290.92 -3.33
RUI

RUSSELL 1000 Index

3,728.04 -60.82 -1.61
RUT

Russell 2000 Index

2,615.83 -53.64 -2.01
RUA

Russell 3000 Index

3,887.14 -64.17 -1.62
VIX

CBOE Volatility Index

20.97 +3.32 +18.81
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 +0.70 +2.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.23 +5.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.25 +1.88 +9.23
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

28.08 -1.18 -4.03 306,184