CVLG: Covenant Logistics Group Inc.

As of Friday, December 12th, 2025

$ 23.16

-0.31 -1.32%

Open: 23.51
High: 23.65
Low: 23.04
Volume: 129,733
Previous Close on Thursday, December 11th, 2025

$ 23.47

+0.52 +2.27%

Open: 23.08
High: 23.56
Low: 22.77
Volume: 127,014

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 23.51 23.65 23.04 23.16 129,733 -0.31 -1.32
2025-12-11 23.08 23.56 22.77 23.47 127,014 +0.52 +2.27
2025-12-10 21.64 23.04 21.64 22.95 281,039 +1.34 +6.20
2025-12-09 21.46 21.98 21.46 21.61 95,658 +0.06 +0.28
2025-12-08 21.76 22.16 21.52 21.55 118,139 -0.17 -0.78
2025-12-05 21.44 21.93 21.44 21.72 161,082 +0.09 +0.42
2025-12-04 21.84 22.17 21.60 21.63 89,232 -0.07 -0.32
2025-12-03 20.88 21.79 20.87 21.70 131,054 +1.02 +4.93
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 23.65
On 2025-12-12		 21.46
On 2025-12-09		 1.44 6.63 22.16
On 2025-12-08		 21.46
On 2025-12-09		 -3.16 22.55
10D 23.65
On 2025-12-12		 19.73
On 2025-12-01		 3.22 16.15 22.17
On 2025-12-04		 21.44
On 2025-12-05		 -3.29 21.89
20D 23.65
On 2025-12-12		 18.00
On 2025-11-20		 3.94 20.50 19.30
On 2025-11-14		 18.00
On 2025-11-20		 -6.74 20.48
WTD 23.65
On 2025-12-12		 21.46
On 2025-12-09		 1.44 6.63 22.16
On 2025-12-08		 21.46
On 2025-12-09		 -3.16 22.55
MTD 23.65
On 2025-12-12		 19.73
On 2025-12-01		 3.22 16.15 22.17
On 2025-12-04		 21.44
On 2025-12-05		 -3.29 21.89
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

46.86 -0.79 -1.66 137,698
HOG

Harley-Davidson Inc.

21.59 -0.76 -3.40 4,142,207
R

Ryder System Inc.

189.54 -8.48 -4.28 577,268
CVLG

Covenant Logistics Group Inc.

23.16 -0.31 -1.32 129,733