CVLG: Covenant Logistics Group Inc.

As of Friday, January 23rd, 2026

$ 26.59

-0.48 -1.77%

Open: 27.04
High: 27.04
Low: 26.36
Volume: 19,712
Previous Close on Thursday, January 22nd, 2026

$ 27.07

+0.51 +1.92%

Open: 26.60
High: 27.23
Low: 26.59
Volume: 202,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 27.04 27.04 26.36 26.59 19,712 -0.48 -1.77
2026-01-22 26.60 27.23 26.59 27.07 202,661 +0.51 +1.92
2026-01-21 25.67 26.74 25.67 26.56 202,311 +1.16 +4.57
2026-01-20 25.35 25.59 25.05 25.40 128,105 -0.49 -1.89
2026-01-16 25.95 26.42 25.75 25.89 100,445 -0.23 -0.88
2026-01-15 25.80 26.35 25.41 26.12 156,183 +0.53 +2.07
2026-01-14 25.13 25.86 24.73 25.59 106,757 +0.40 +1.59
2026-01-13 25.26 25.58 25.14 25.19 8,942 -0.04 -0.16
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 27.23
On 2026-01-22		 25.05
On 2026-01-20		 0.47 1.80 26.42
On 2026-01-16		 25.05
On 2026-01-20		 -5.19 26.30
10D 27.23
On 2026-01-22		 24.73
On 2026-01-14		 1.42 5.64 26.42
On 2026-01-16		 25.05
On 2026-01-20		 -5.19 25.89
20D 27.23
On 2026-01-22		 21.74
On 2026-01-02		 3.76 16.47 26.42
On 2026-01-16		 25.05
On 2026-01-20		 -5.19 24.51
WTD 27.23
On 2026-01-22		 25.05
On 2026-01-20		 0.70 2.70 27.23
On 2026-01-22		 26.36
On 2026-01-23		 -3.20 26.41
MTD 27.23
On 2026-01-22		 21.74
On 2026-01-02		 4.55 20.64 26.42
On 2026-01-16		 25.05
On 2026-01-20		 -5.19 25.27
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,664
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,995,419
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,660
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,570
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,285,573
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,720,167
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
SLYV

SPDR S&P 600 Small Cap Value ETF

97.36 -1.79 -1.81 160,243
INTC

Intel Corporation

45.09 -9.24 -17.00 290,029,664
DE

Deere & Co

514.43 -7.95 -1.52 1,588,740
CVLG

Covenant Logistics Group Inc.

26.59 -0.48 -1.77 19,712