Skip to main content
CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
69.12
-1.24 (-1.76%)
At close: Dec 5, 2025, 4:00 PM EST
69.17
+0.05 (0.07%)
After-hours: Dec 5, 2025, 5:01 PM EST

CorVel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 202574.8476.0574.0775.3675.36-0.15%129,306
Nov 5, 202575.3976.3773.5975.4775.47-0.78%182,857
Nov 4, 202575.3279.4374.6276.0676.064.02%204,328
Nov 3, 202573.6573.6971.6973.1273.12-1.12%174,482
Oct 31, 202573.1276.0072.9573.9573.950.46%227,645
Oct 30, 202573.3774.2272.9073.6173.610.22%166,190
Oct 29, 202574.2774.5372.9173.4573.45-1.98%155,798
Oct 28, 202574.0375.0073.0574.9374.930.63%121,079
Oct 27, 202575.6876.0074.3174.4674.46-1.55%140,615
Oct 24, 202575.5576.9175.2375.6375.630.76%114,448
Oct 23, 202575.6376.4274.2775.0675.06-1.07%154,357
Oct 22, 202576.4076.7575.5775.8775.87-0.65%113,352
Oct 21, 202573.6276.8773.6276.3776.373.43%204,196
Oct 20, 202571.9073.8771.4773.8473.843.30%152,602
Oct 17, 202570.6971.7170.5171.4871.481.28%162,532
Oct 16, 202571.5772.2570.4770.5870.58-1.70%127,634
Oct 15, 202571.9472.9971.4971.8071.80-0.33%133,305
Oct 14, 202570.6872.1570.4872.0472.040.88%240,508
Oct 13, 202572.6873.6171.2071.4171.41-1.71%134,847
Oct 10, 202572.9273.4071.5672.6572.65-0.67%139,212
Oct 9, 202572.8873.7872.7473.1473.14-0.31%127,122
Oct 8, 202574.4574.4572.5673.3773.37-1.00%168,723
Oct 7, 202574.2875.4973.5774.1174.11-0.67%181,431
Oct 6, 202573.9174.7772.8974.6174.611.06%209,820
Oct 3, 202573.1175.1473.1173.8373.830.57%160,505
Oct 2, 202573.2173.9572.1573.4173.41-0.22%123,186
Oct 1, 202576.7877.3773.3573.5773.57-4.97%153,722
Sep 30, 202576.8578.1176.7677.4277.420.26%141,661
Sep 29, 202578.7479.2677.1077.2277.22-1.81%132,520
Sep 26, 202578.4179.3978.0978.6478.640.29%135,927