CorVel Corporation (CRVL)
NASDAQ: CRVL
· Real-Time Price · USD
85.97
-1.19 (-1.37%)
At close: Sep 04, 2025, 3:59 PM
85.97
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
CRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 86.94 | 87.36 | 84.81 | 85.97 | 85.97 | -1.37% | 124,203 |
| Sep 3, 2025 | 87.18 | 88.35 | 86.44 | 87.16 | 87.16 | -0.52% | 137,700 |
| Sep 2, 2025 | 88.69 | 89.57 | 87.62 | 87.62 | 87.62 | -1.61% | 182,721 |
| Aug 29, 2025 | 89.58 | 89.58 | 88.83 | 89.05 | 89.05 | -0.28% | 138,200 |
| Aug 28, 2025 | 90.15 | 90.19 | 88.60 | 89.30 | 89.30 | -1.01% | 88,700 |
| Aug 27, 2025 | 89.57 | 90.93 | 89.57 | 90.21 | 90.21 | 0.50% | 102,534 |
| Aug 26, 2025 | 90.86 | 91.10 | 89.54 | 89.76 | 89.76 | -0.76% | 151,300 |
| Aug 25, 2025 | 92.65 | 92.65 | 89.96 | 90.45 | 90.45 | -2.36% | 140,600 |
| Aug 22, 2025 | 90.79 | 93.71 | 90.75 | 92.64 | 92.64 | 2.86% | 202,300 |
| Aug 21, 2025 | 88.79 | 90.67 | 88.71 | 90.06 | 90.06 | 1.27% | 174,535 |
| Aug 20, 2025 | 90.01 | 90.55 | 88.72 | 88.93 | 88.93 | -0.65% | 149,012 |
| Aug 19, 2025 | 89.11 | 90.00 | 89.10 | 89.51 | 89.51 | 0.78% | 91,000 |
| Aug 18, 2025 | 87.93 | 89.36 | 87.93 | 88.82 | 88.82 | 0.68% | 121,025 |
| Aug 15, 2025 | 89.03 | 89.47 | 87.81 | 88.22 | 88.22 | -0.21% | 131,400 |
| Aug 14, 2025 | 89.99 | 90.27 | 88.26 | 88.41 | 88.41 | -2.38% | 116,649 |
| Aug 13, 2025 | 90.00 | 91.92 | 89.21 | 90.57 | 90.57 | 0.85% | 147,237 |
| Aug 12, 2025 | 88.00 | 90.03 | 87.05 | 89.81 | 89.81 | 2.68% | 152,901 |
| Aug 11, 2025 | 86.14 | 87.61 | 85.88 | 87.47 | 87.47 | 1.49% | 195,200 |
| Aug 8, 2025 | 85.88 | 86.70 | 85.13 | 86.19 | 86.19 | 0.74% | 134,700 |
| Aug 7, 2025 | 88.58 | 89.42 | 85.18 | 85.56 | 85.56 | -3.15% | 125,800 |