CorVel Corporation (CRVL)
NASDAQ: CRVL
· Real-Time Price · USD
78.64
0.23 (0.29%)
At close: Sep 26, 2025, 3:59 PM
78.64
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
CRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.41 | 79.39 | 78.09 | 78.64 | 78.64 | 0.29% | 135,927 |
| Sep 25, 2025 | 79.07 | 79.69 | 77.66 | 78.41 | 78.41 | -0.97% | 146,100 |
| Sep 24, 2025 | 79.82 | 80.79 | 78.89 | 79.18 | 79.18 | -1.16% | 178,148 |
| Sep 23, 2025 | 80.00 | 80.57 | 78.63 | 80.11 | 80.11 | 0.78% | 176,100 |
| Sep 22, 2025 | 79.59 | 80.70 | 78.73 | 79.49 | 79.49 | 0.05% | 209,714 |
| Sep 19, 2025 | 83.11 | 83.13 | 79.34 | 79.45 | 79.45 | -4.24% | 1,145,131 |
| Sep 18, 2025 | 82.27 | 83.14 | 81.81 | 82.97 | 82.97 | 1.65% | 133,100 |
| Sep 17, 2025 | 81.70 | 83.92 | 81.43 | 81.62 | 81.62 | 0.04% | 153,721 |
| Sep 16, 2025 | 82.51 | 82.55 | 81.16 | 81.59 | 81.59 | -1.45% | 149,200 |
| Sep 15, 2025 | 85.21 | 85.70 | 82.46 | 82.79 | 82.79 | -3.27% | 144,034 |
| Sep 12, 2025 | 87.44 | 87.45 | 85.38 | 85.59 | 85.59 | -2.97% | 121,638 |
| Sep 11, 2025 | 85.15 | 88.65 | 84.88 | 88.21 | 88.21 | 2.99% | 206,800 |
| Sep 10, 2025 | 87.20 | 89.02 | 85.41 | 85.65 | 85.65 | -2.18% | 188,800 |
| Sep 9, 2025 | 89.53 | 89.53 | 86.51 | 87.56 | 87.56 | -3.08% | 178,600 |
| Sep 8, 2025 | 86.15 | 93.45 | 85.09 | 90.34 | 90.34 | 5.69% | 461,910 |
| Sep 5, 2025 | 85.89 | 88.16 | 84.68 | 85.48 | 85.48 | -0.57% | 121,500 |
| 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 |