CVLG: Covenant Logistics Group Inc.

As of Thursday, July 30th, 2026

$ 36.85

-4.65 -11.20%

Open: 42.12
High: 43.05
Low: 35.63
Volume: 636,383
Previous Close on Wednesday, July 29th, 2026

$ 41.50

-1.90 -4.38%

Open: 43.39
High: 44.00
Low: 41.37
Volume: 20,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 42.12 43.05 35.63 36.85 636,383 -4.65 -11.20
2026-07-29 43.39 44.00 41.37 41.50 20,535 -1.90 -4.38
2026-07-28 44.47 45.15 43.30 43.40 224,225 -1.55 -3.45
2026-07-27 46.98 48.17 43.65 44.95 253,024 -1.80 -3.85
2026-07-24 48.16 48.34 46.13 46.75 188,982 -1.48 -3.07
2026-07-23 49.14 49.14 47.32 48.23 129,288 -0.63 -1.29
2026-07-22 49.58 49.73 47.96 48.86 125,768 -1.02 -2.04
2026-07-21 48.87 49.88 48.50 49.88 151,521 +1.39 +2.87
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 48.34
On 2026-07-24		 35.63
On 2026-07-30		 -11.38 -23.60 48.34
On 2026-07-24		 35.63
On 2026-07-30		 -26.29 42.69
10D 49.88
On 2026-07-21		 35.63
On 2026-07-30		 -11.36 -23.56 49.88
On 2026-07-21		 35.63
On 2026-07-30		 -28.57 45.63
20D 49.88
On 2026-07-21		 35.63
On 2026-07-30		 -7.98 -17.80 49.88
On 2026-07-21		 35.63
On 2026-07-30		 -28.57 45.65
WTD 48.17
On 2026-07-27		 35.63
On 2026-07-30		 -9.90 -21.18 48.17
On 2026-07-27		 35.63
On 2026-07-30		 -26.04 41.68
MTD 49.88
On 2026-07-21		 35.63
On 2026-07-30		 -7.33 -16.59 49.88
On 2026-07-21		 35.63
On 2026-07-30		 -28.57 45.61
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
OPK

OPKO Health Inc.

1.34 -0.03 -2.20 3,210,178
RVTY

Revvity Inc.

113.54 +0.17 +0.15 2,036,974
EPP

iShares MSCI Pacific ex Japan ETF

57.22 +1.00 +1.78 421,457
RKT

Rocket Companies Inc.

13.26 -0.44 -3.21 35,184,207
CVLG

Covenant Logistics Group Inc.

36.85 -4.65 -11.20 636,383