Skip to main content
logo
CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
69.91
+0.64 (0.92%)
At close: Jan 21, 2026, 4:00 PM EST
70.20
+0.29 (0.41%)
After-hours: Jan 21, 2026, 7:20 PM EST

CorVel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202669.2171.2168.4469.9169.910.92%200,782
Jan 20, 202667.9669.3767.3569.2769.270.99%160,285
Jan 16, 202669.0069.0768.2568.5968.59-0.85%156,160
Jan 15, 202666.6869.3966.2069.1869.183.75%118,402
Jan 14, 202668.3569.0866.5966.6866.68-2.53%90,129
Jan 13, 202670.5871.2467.7268.4168.41-3.07%108,091
Jan 12, 202670.8971.3969.0070.5870.58-1.18%154,702
Jan 9, 202671.6372.6869.8471.4271.42-0.81%242,487
Jan 8, 202670.1372.4569.5872.0072.002.32%161,369
Jan 7, 202669.6470.8368.3770.3770.371.28%210,596
Jan 6, 202667.7769.7867.3469.4869.481.97%153,824
Jan 5, 202665.4768.7965.4768.1468.143.65%182,760
Jan 2, 202667.5468.1765.5465.7465.74-2.85%137,565
Dec 31, 202568.3668.5667.5167.6767.67-0.86%104,490
Dec 30, 202568.3668.6167.9868.2668.26-0.50%99,526
Dec 29, 202569.1869.4468.4768.6068.60-0.71%101,844
Dec 26, 202568.5869.5668.4769.0969.090.30%119,730
Dec 24, 202568.0069.3968.0068.8868.881.23%68,333
Dec 23, 202568.6368.6367.7468.0468.04-0.64%251,677
Dec 22, 202568.3569.7667.7468.4868.48-0.44%199,903
Dec 19, 202570.0470.1368.4068.7868.78-2.08%520,293
Dec 18, 202571.0071.5969.7070.2470.24-0.83%117,946
Dec 17, 202570.1871.4069.8570.8370.830.41%110,317
Dec 16, 202570.8171.1269.9670.5470.54-0.38%149,480
Dec 15, 202570.2571.2969.9170.8170.811.26%186,333
Dec 12, 202570.9471.3069.4169.9369.93-0.98%184,103
Dec 11, 202569.5871.2369.5870.6270.622.17%164,827
Dec 10, 202567.0769.1266.4969.1269.123.06%277,594
Dec 9, 202568.6069.5366.8867.0767.07-1.92%180,138
Dec 8, 202569.4570.9368.2068.3868.38-1.14%232,801
Dec 5, 202570.6070.6068.5069.1769.17-1.69%202,638
Dec 4, 202571.4472.0470.2970.3670.36-1.51%147,779
Dec 3, 202572.1072.5271.2671.4471.44-0.72%144,754
Dec 2, 202572.9872.9871.8471.9671.96-0.50%158,101
Dec 1, 202572.7774.4572.1572.3272.32-1.18%196,710
Nov 28, 202573.6274.4572.4373.1873.18-0.15%95,908
Nov 26, 202573.9175.3773.1473.2973.29-1.40%254,146
Nov 25, 202574.4076.4374.1574.3374.330.61%205,316
Nov 24, 202574.0074.6073.1873.8873.880.04%222,187
Nov 21, 202571.8874.5671.8873.8573.853.01%201,784
Nov 20, 202572.3173.4171.3671.6971.690.14%116,709
Nov 19, 202572.7573.0071.2571.5971.59-2.05%116,235
Nov 18, 202572.8173.2171.8173.0973.090.54%124,545
Nov 17, 202574.1274.6472.2772.7072.70-1.98%145,674
Nov 14, 202573.7375.0072.8574.1774.170.90%185,007
Nov 13, 202576.5977.0072.6873.5173.51-4.82%150,141
Nov 12, 202577.4178.8677.0077.2377.23-0.41%266,114
Nov 11, 202576.0478.0075.7277.5577.552.55%154,551
Nov 10, 202575.9076.4274.5175.6275.62-0.46%161,690
Nov 7, 202575.6276.9375.1575.9775.970.81%152,467