CorVel Corporation CRVL
NASDAQ · United States · Finance
$74.55+0.08 (+0.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $74.55 | +0.11% | $74.87 | $75.39 | $74.21 | 273.80K |
| 2026-09-29 | $74.47 | +0.85% | $73.38 | $74.49 | $73.34 | 129.90K |
| 2026-09-28 | $73.84 | -0.66% | $74.46 | $75.19 | $73.59 | 249.70K |
| 2026-09-25 | $74.33 | +0.81% | $73.73 | $75.00 | $73.73 | 213.80K |
| 2026-09-24 | $73.73 | +0.59% | $73.43 | $73.97 | $72.50 | 151.10K |
| 2026-09-23 | $73.30 | -0.39% | $73.59 | $74.44 | $72.82 | 163.30K |
| 2026-09-22 | $73.59 | +2.45% | $72.09 | $73.96 | $71.66 | 247.10K |
| 2026-09-21 | $71.83 | +1.64% | $70.88 | $72.00 | $70.58 | 170.40K |
| 2026-09-18 | $70.67 | +0.23% | $70.03 | $71.30 | $69.15 | 558.80K |
| 2026-09-17 | $70.51 | -1.01% | $71.59 | $71.60 | $70.30 | 118.70K |
| 2026-09-16 | $71.23 | -0.59% | $71.49 | $71.55 | $70.35 | 149.40K |
| 2026-09-15 | $71.65 | -0.73% | $71.57 | $73.00 | $70.33 | 233.30K |
| 2026-09-14 | $72.18 | +4.20% | $69.40 | $72.27 | $69.37 | 380.00K |
| 2026-09-11 | $69.27 | +2.33% | $68.32 | $69.40 | $66.95 | 213.70K |
| 2026-09-10 | $67.69 | +1.88% | $66.78 | $68.09 | $66.10 | 215.70K |
| 2026-09-09 | $66.44 | -1.82% | $67.25 | $67.25 | $65.18 | 239.40K |
| 2026-09-08 | $67.67 | -0.82% | $67.11 | $67.86 | $65.92 | 179.60K |
| 2026-09-04 | $68.23 | -0.66% | $68.53 | $68.90 | $67.39 | 178.90K |
| 2026-09-03 | $68.68 | -2.43% | $70.40 | $70.40 | $68.21 | 298.10K |
| 2026-09-02 | $70.39 | +0.93% | $69.50 | $71.33 | $69.50 | 161.30K |
| 2026-09-01 | $69.74 | +1.25% | $68.99 | $70.50 | $68.84 | 191.00K |
| 2026-08-31 | $68.88 | -0.52% | $69.37 | $69.57 | $68.51 | 189.30K |
| 2026-08-28 | $69.24 | -0.27% | $69.33 | $70.46 | $69.13 | 99.70K |
| 2026-08-27 | $69.43 | -1.32% | $69.93 | $70.99 | $69.24 | 112.70K |
| 2026-08-26 | $70.36 | +0.31% | $70.05 | $70.99 | $68.05 | 111.30K |
| 2026-08-25 | $70.14 | -1.53% | $70.71 | $71.01 | $68.49 | 102.30K |
| 2026-08-24 | $71.23 | +1.54% | $70.44 | $71.68 | $70.39 | 152.50K |
| 2026-08-21 | $70.15 | -0.09% | $70.01 | $70.46 | $69.08 | 113.90K |
| 2026-08-20 | $70.21 | -0.81% | $70.48 | $72.58 | $69.94 | 210.20K |
| 2026-08-19 | $70.78 | +5.11% | $68.07 | $70.98 | $68.00 | 168.40K |
| 2026-08-18 | $67.34 | +0.70% | $67.44 | $68.53 | $66.64 | 192.40K |
| 2026-08-17 | $66.87 | +1.73% | $65.06 | $66.98 | $64.48 | 195.30K |
| 2026-08-14 | $65.73 | +2.03% | $64.53 | $65.85 | $63.91 | 199.40K |
| 2026-08-13 | $64.42 | +2.66% | $63.06 | $64.66 | $62.43 | 108.70K |
| 2026-08-12 | $62.75 | +2.53% | $60.60 | $62.91 | $59.76 | 116.00K |
| 2026-08-11 | $61.20 | -0.83% | $61.61 | $62.22 | $60.95 | 129.00K |
| 2026-08-10 | $61.71 | -1.36% | $62.17 | $63.16 | $61.56 | 160.40K |
| 2026-08-07 | $62.56 | +0.18% | $62.35 | $63.83 | $60.85 | 145.10K |
| 2026-08-06 | $62.45 | -0.19% | $62.84 | $62.84 | $59.78 | 234.40K |
| 2026-08-05 | $62.57 | +5.87% | $59.06 | $64.65 | $58.70 | 418.70K |
| 2026-08-04 | $59.10 | -2.51% | $59.96 | $60.34 | $58.92 | 222.60K |
| 2026-08-03 | $60.62 | +0.93% | $60.97 | $61.83 | $60.37 | 196.20K |
| 2026-07-31 | $60.06 | +0.96% | $59.04 | $60.25 | $58.74 | 181.40K |
| 2026-07-30 | $59.49 | -4.43% | $61.47 | $61.66 | $58.97 | 195.40K |
| 2026-07-29 | $62.25 | +0.99% | $61.68 | $63.00 | $61.53 | 178.20K |
| 2026-07-28 | $61.64 | +2.05% | $61.44 | $62.36 | $60.78 | 178.70K |
| 2026-07-27 | $60.40 | +0.90% | $60.38 | $61.52 | $60.14 | 151.70K |
| 2026-07-24 | $59.86 | +1.44% | $59.63 | $60.33 | $59.21 | 129.10K |
| 2026-07-23 | $59.01 | +0.02% | $58.62 | $59.81 | $58.62 | 160.80K |
| 2026-07-22 | $59.00 | -1.91% | $60.15 | $60.17 | $58.49 | 139.90K |
| 2026-07-21 | $60.15 | -1.94% | $60.57 | $61.20 | $59.37 | 156.30K |
| 2026-07-20 | $61.34 | -0.58% | $61.85 | $62.66 | $61.18 | 131.30K |
| 2026-07-17 | $61.70 | -0.88% | $62.11 | $64.00 | $60.96 | 152.70K |
| 2026-07-16 | $62.25 | +0.52% | $62.80 | $63.81 | $61.83 | 226.20K |
| 2026-07-15 | $61.93 | -0.24% | $62.28 | $62.73 | $61.43 | 141.20K |
| 2026-07-14 | $62.08 | -1.88% | $62.47 | $62.92 | $61.94 | 149.40K |
| 2026-07-13 | $63.27 | +1.57% | $62.86 | $64.05 | $62.74 | 176.10K |
| 2026-07-10 | $62.29 | -0.76% | $62.92 | $63.05 | $62.26 | 109.00K |
| 2026-07-09 | $62.77 | -0.37% | $62.32 | $63.11 | $61.22 | 171.90K |
| 2026-07-08 | $63.00 | -2.07% | $64.09 | $64.50 | $62.40 | 289.00K |
| 2026-07-07 | $64.33 | +0.69% | $64.27 | $65.69 | $64.05 | 122.60K |
| 2026-07-06 | $63.89 | -0.39% | $63.96 | $64.18 | $62.97 | 173.70K |
| 2026-07-02 | $64.14 | -0.54% | $64.58 | $66.47 | $63.23 | 189.50K |
| 2026-07-01 | $64.49 | +3.15% | $63.36 | $64.78 | $62.95 | 170.30K |
| 2026-06-30 | $62.52 | +1.41% | $61.65 | $62.69 | $60.58 | 279.30K |
| 2026-06-29 | $61.65 | -2.13% | $63.32 | $63.83 | $61.58 | 236.90K |
| 2026-06-26 | $62.99 | +1.96% | $61.88 | $63.86 | $61.88 | 639.80K |
| 2026-06-25 | $61.78 | -0.24% | $61.64 | $62.63 | $61.23 | 228.50K |
| 2026-06-24 | $61.93 | +3.75% | $60.24 | $62.18 | $60.01 | 211.90K |
| 2026-06-23 | $59.69 | +3.63% | $58.63 | $60.07 | $58.28 | 281.50K |
| 2026-06-22 | $57.60 | -1.59% | $58.29 | $60.41 | $57.30 | 275.70K |
| 2026-06-18 | $58.53 | +0.67% | $58.49 | $59.20 | $57.01 | 526.80K |
| 2026-06-17 | $58.14 | -2.60% | $59.35 | $59.84 | $56.29 | 206.60K |
| 2026-06-16 | $59.69 | +1.36% | $59.34 | $60.65 | $59.34 | 175.90K |
| 2026-06-15 | $58.89 | -2.40% | $59.81 | $60.17 | $58.34 | 197.90K |
| 2026-06-12 | $60.34 | -0.74% | $60.75 | $61.96 | $60.09 | 163.30K |
| 2026-06-11 | $60.79 | -0.59% | $61.09 | $61.34 | $59.67 | 205.50K |
| 2026-06-10 | $61.15 | +0.07% | $61.53 | $62.18 | $60.36 | 179.40K |
| 2026-06-09 | $61.11 | +2.05% | $59.88 | $61.50 | $59.61 | 186.30K |
| 2026-06-08 | $59.88 | +0.02% | $59.89 | $60.96 | $59.81 | 153.60K |
| 2026-06-05 | $59.87 | +1.10% | $59.91 | $60.88 | $59.73 | 223.00K |
| 2026-06-04 | $59.22 | +3.40% | $58.40 | $61.28 | $58.40 | 409.80K |
| 2026-06-03 | $57.27 | -0.59% | $57.31 | $58.07 | $56.03 | 261.40K |
| 2026-06-02 | $57.61 | -7.53% | $60.59 | $61.14 | $56.31 | 275.10K |
| 2026-06-01 | $62.30 | +0.89% | $61.98 | $62.80 | $61.28 | 171.50K |
| 2026-05-29 | $61.75 | +0.18% | $61.64 | $62.49 | $60.41 | 235.40K |
| 2026-05-28 | $61.64 | +3.77% | $59.13 | $61.67 | $58.41 | 214.80K |
| 2026-05-27 | $59.40 | -2.70% | $60.85 | $62.98 | $58.78 | 246.90K |
| 2026-05-26 | $61.05 | -2.69% | $62.27 | $62.34 | $60.50 | 200.60K |
| 2026-05-22 | $62.74 | +1.95% | $61.23 | $62.84 | $60.88 | 179.20K |