CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
67.67
-0.59 (-0.86%)
Dec 31, 2025, 4:00 PM EST - Market closed
CorVel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 68.36 | 68.56 | 67.51 | 67.67 | 67.67 | -0.86% | 104,490 |
| Dec 30, 2025 | 68.36 | 68.61 | 67.98 | 68.26 | 68.26 | -0.50% | 99,526 |
| Dec 29, 2025 | 69.18 | 69.44 | 68.47 | 68.60 | 68.60 | -0.71% | 101,844 |
| Dec 26, 2025 | 68.58 | 69.56 | 68.47 | 69.09 | 69.09 | 0.30% | 119,730 |
| Dec 24, 2025 | 68.00 | 69.39 | 68.00 | 68.88 | 68.88 | 1.23% | 68,333 |
| Dec 23, 2025 | 68.63 | 68.63 | 67.74 | 68.04 | 68.04 | -0.64% | 251,677 |
| Dec 22, 2025 | 68.35 | 69.76 | 67.74 | 68.48 | 68.48 | -0.44% | 199,903 |
| Dec 19, 2025 | 70.04 | 70.13 | 68.40 | 68.78 | 68.78 | -2.08% | 520,293 |
| Dec 18, 2025 | 71.00 | 71.59 | 69.70 | 70.24 | 70.24 | -0.83% | 117,946 |
| Dec 17, 2025 | 70.18 | 71.40 | 69.85 | 70.83 | 70.83 | 0.41% | 110,317 |
| Dec 16, 2025 | 70.81 | 71.12 | 69.96 | 70.54 | 70.54 | -0.38% | 149,480 |
| Dec 15, 2025 | 70.25 | 71.29 | 69.91 | 70.81 | 70.81 | 1.26% | 186,333 |
| Dec 12, 2025 | 70.94 | 71.30 | 69.41 | 69.93 | 69.93 | -0.98% | 184,103 |
| Dec 11, 2025 | 69.58 | 71.23 | 69.58 | 70.62 | 70.62 | 2.17% | 164,827 |
| Dec 10, 2025 | 67.07 | 69.12 | 66.49 | 69.12 | 69.12 | 3.06% | 277,594 |
| Dec 9, 2025 | 68.60 | 69.53 | 66.88 | 67.07 | 67.07 | -1.92% | 180,138 |
| Dec 8, 2025 | 69.45 | 70.93 | 68.20 | 68.38 | 68.38 | -1.14% | 232,801 |
| Dec 5, 2025 | 70.60 | 70.60 | 68.50 | 69.17 | 69.17 | -1.69% | 202,638 |
| Dec 4, 2025 | 71.44 | 72.04 | 70.29 | 70.36 | 70.36 | -1.51% | 147,779 |
| Dec 3, 2025 | 72.10 | 72.52 | 71.26 | 71.44 | 71.44 | -0.72% | 144,754 |
| Dec 2, 2025 | 72.98 | 72.98 | 71.84 | 71.96 | 71.96 | -0.50% | 158,101 |
| Dec 1, 2025 | 72.77 | 74.45 | 72.15 | 72.32 | 72.32 | -1.18% | 196,710 |
| Nov 28, 2025 | 73.62 | 74.45 | 72.43 | 73.18 | 73.18 | -0.15% | 95,908 |
| Nov 26, 2025 | 73.91 | 75.37 | 73.14 | 73.29 | 73.29 | -1.40% | 254,146 |
| Nov 25, 2025 | 74.40 | 76.43 | 74.15 | 74.33 | 74.33 | 0.61% | 205,316 |
| Nov 24, 2025 | 74.00 | 74.60 | 73.18 | 73.88 | 73.88 | 0.04% | 222,187 |
| Nov 21, 2025 | 71.88 | 74.56 | 71.88 | 73.85 | 73.85 | 3.01% | 201,784 |
| Nov 20, 2025 | 72.31 | 73.41 | 71.36 | 71.69 | 71.69 | 0.14% | 116,709 |
| Nov 19, 2025 | 72.75 | 73.00 | 71.25 | 71.59 | 71.59 | -2.05% | 116,235 |
| Nov 18, 2025 | 72.81 | 73.21 | 71.81 | 73.09 | 73.09 | 0.54% | 124,545 |
| Nov 17, 2025 | 74.12 | 74.64 | 72.27 | 72.70 | 72.70 | -1.98% | 145,674 |
| Nov 14, 2025 | 73.73 | 75.00 | 72.85 | 74.17 | 74.17 | 0.90% | 185,007 |
| Nov 13, 2025 | 76.59 | 77.00 | 72.68 | 73.51 | 73.51 | -4.82% | 150,141 |
| Nov 12, 2025 | 77.41 | 78.86 | 77.00 | 77.23 | 77.23 | -0.41% | 266,114 |
| Nov 11, 2025 | 76.04 | 78.00 | 75.72 | 77.55 | 77.55 | 2.55% | 154,551 |
| Nov 10, 2025 | 75.90 | 76.42 | 74.51 | 75.62 | 75.62 | -0.46% | 161,690 |
| Nov 7, 2025 | 75.62 | 76.93 | 75.15 | 75.97 | 75.97 | 0.81% | 152,467 |
| Nov 6, 2025 | 74.84 | 76.05 | 74.07 | 75.36 | 75.36 | -0.15% | 129,306 |
| Nov 5, 2025 | 75.39 | 76.37 | 73.59 | 75.47 | 75.47 | -0.78% | 182,857 |
| Nov 4, 2025 | 75.32 | 79.43 | 74.62 | 76.06 | 76.06 | 4.02% | 204,328 |
| Nov 3, 2025 | 73.65 | 73.69 | 71.69 | 73.12 | 73.12 | -1.12% | 174,482 |
| Oct 31, 2025 | 73.12 | 76.00 | 72.95 | 73.95 | 73.95 | 0.46% | 227,645 |
| Oct 30, 2025 | 73.37 | 74.22 | 72.90 | 73.61 | 73.61 | 0.22% | 166,190 |
| Oct 29, 2025 | 74.27 | 74.53 | 72.91 | 73.45 | 73.45 | -1.98% | 155,798 |
| Oct 28, 2025 | 74.03 | 75.00 | 73.05 | 74.93 | 74.93 | 0.63% | 121,079 |
| Oct 27, 2025 | 75.68 | 76.00 | 74.31 | 74.46 | 74.46 | -1.55% | 140,615 |
| Oct 24, 2025 | 75.55 | 76.91 | 75.23 | 75.63 | 75.63 | 0.76% | 114,448 |
| Oct 23, 2025 | 75.63 | 76.42 | 74.27 | 75.06 | 75.06 | -1.07% | 154,357 |
| Oct 22, 2025 | 76.40 | 76.75 | 75.57 | 75.87 | 75.87 | -0.65% | 113,352 |
| Oct 21, 2025 | 73.62 | 76.87 | 73.62 | 76.37 | 76.37 | 3.43% | 204,196 |