CVLG: Covenant Logistics Group Inc.

As of Wednesday, November 19th, 2025

$ 18.29

-0.21 -1.14%

Open: 18.44
High: 18.59
Low: 18.20
Volume: 90,846
Previous Close on Tuesday, November 18th, 2025

$ 18.50

-0.13 -0.70%

Open: 18.63
High: 18.75
Low: 18.47
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 18.44 18.59 18.20 18.29 90,846 -0.21 -1.14
2025-11-18 18.63 18.75 18.47 18.50 0 -0.13 -0.70
2025-11-17 18.99 19.09 18.59 18.63 102,710 -0.49 -2.56
2025-11-14 19.09 19.30 18.91 19.12 107,094 -0.10 -0.52
2025-11-13 19.57 19.72 19.13 19.22 105,018 -0.44 -2.24
2025-11-12 19.56 20.02 19.43 19.66 100,057 +0.10 +0.51
2025-11-11 19.49 19.73 19.40 19.56 67,496 -0.01 -0.05
2025-11-10 19.70 19.83 19.38 19.57 106,957 -0.01 -0.05
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 19.72
On 2025-11-13		 18.20
On 2025-11-19		 -1.37 -6.97 19.72
On 2025-11-13		 18.20
On 2025-11-19		 -7.71 18.75
10D 20.14
On 2025-11-06		 18.20
On 2025-11-19		 -1.83 -9.10 20.14
On 2025-11-06		 18.20
On 2025-11-19		 -9.61 19.15
20D 21.80
On 2025-10-23		 18.20
On 2025-11-19		 -3.59 -16.41 21.80
On 2025-10-23		 18.20
On 2025-11-19		 -16.49 19.65
WTD 19.09
On 2025-11-17		 18.20
On 2025-11-19		 -0.83 -4.34 19.09
On 2025-11-17		 18.20
On 2025-11-19		 -4.66 18.47
MTD 20.58
On 2025-11-04		 18.20
On 2025-11-19		 -1.88 -9.32 20.58
On 2025-11-04		 18.20
On 2025-11-19		 -11.56 19.39
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
CVLG

Covenant Logistics Group Inc.

18.29 -0.21 -1.14 90,846