Skip to main content
CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
53.60
-1.36 (-2.47%)
Mar 9, 2026, 4:00 PM EDT - Market closed

CorVel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202654.2054.5952.8353.6053.60-2.47%234,108
Mar 6, 202654.1155.0153.7054.9654.960.22%167,837
Mar 5, 202652.8655.3352.6654.8454.843.32%260,302
Mar 4, 202652.3053.2251.8453.0853.081.63%156,197
Mar 3, 202651.3652.8250.9852.2352.23-0.36%203,879
Mar 2, 202651.0852.7151.0852.4252.421.63%177,893
Feb 27, 202651.1651.8750.5551.5851.58-0.65%223,005
Feb 26, 202651.1352.4850.6951.9251.922.37%254,591
Feb 25, 202650.4552.0047.0050.7250.721.04%285,036
Feb 24, 202649.8650.8248.9250.2050.200.76%232,826
Feb 23, 202648.7651.1948.4949.8249.820.85%337,576
Feb 20, 202648.3749.8748.0549.4049.402.47%362,675
Feb 19, 202648.3148.5047.0548.2148.21-0.43%224,318
Feb 18, 202649.0349.4347.4548.4248.42-2.18%323,277
Feb 17, 202649.7850.3048.4249.5049.500.61%279,810
Feb 13, 202647.7449.6547.7449.2049.204.08%308,260
Feb 12, 202646.6648.4046.2647.2747.271.55%372,537
Feb 11, 202646.5046.6144.8346.5546.55-0.11%266,188
Feb 10, 202646.1047.4545.0346.6046.601.30%395,356
Feb 9, 202648.3849.0945.9146.0046.00-5.49%368,736
Feb 6, 202649.1949.9447.6448.6748.67-0.12%364,069
Feb 5, 202649.8551.0547.0448.7348.73-0.71%412,182
Feb 4, 202651.8152.3848.4049.0849.08-4.85%476,507
Feb 3, 202666.7668.7351.4251.5851.58-26.05%478,614
Feb 2, 202669.3471.4167.9169.7569.750.17%203,736
Jan 30, 202668.4969.8666.4369.6369.631.16%242,065
Jan 29, 202666.5769.5366.5768.8368.832.59%224,634
Jan 28, 202668.4069.1266.1667.0967.09-1.99%224,950
Jan 27, 202670.1370.4668.3068.4568.45-3.13%177,811
Jan 26, 202669.8871.3369.8870.6670.661.12%178,660
Jan 23, 202670.6870.7869.1669.8869.88-1.65%124,190
Jan 22, 202670.0071.2969.4271.0571.051.63%170,772
Jan 21, 202669.2171.2168.4469.9169.910.92%200,782
Jan 20, 202667.9669.3767.3569.2769.270.99%160,285
Jan 16, 202669.0069.0768.2568.5968.59-0.85%156,160
Jan 15, 202666.6869.3966.2069.1869.183.75%118,402
Jan 14, 202668.3569.0866.5966.6866.68-2.53%90,129
Jan 13, 202670.5871.2467.7268.4168.41-3.07%108,091
Jan 12, 202670.8971.3969.0070.5870.58-1.18%154,702
Jan 9, 202671.6372.6869.8471.4271.42-0.81%242,487
Jan 8, 202670.1372.4569.5872.0072.002.32%161,369
Jan 7, 202669.6470.8368.3770.3770.371.28%210,596
Jan 6, 202667.7769.7867.3469.4869.481.97%153,824
Jan 5, 202665.4768.7965.4768.1468.143.65%182,760
Jan 2, 202667.5468.1765.5465.7465.74-2.85%137,565
Dec 31, 202568.3668.5667.5167.6767.67-0.86%104,490
Dec 30, 202568.3668.6167.9868.2668.26-0.50%99,526
Dec 29, 202569.1869.4468.4768.6068.60-0.71%101,844
Dec 26, 202568.5869.5668.4769.0969.090.30%119,730
Dec 24, 202568.0069.3968.0068.8868.881.23%68,333
Dec 23, 202568.6368.6367.7468.0468.04-0.64%251,677
Dec 22, 202568.3569.7667.7468.4868.48-0.44%199,903
Dec 19, 202570.0470.1368.4068.7868.78-2.08%520,293
Dec 18, 202571.0071.5969.7070.2470.24-0.83%117,946
Dec 17, 202570.1871.4069.8570.8370.830.41%110,317
Dec 16, 202570.8171.1269.9670.5470.54-0.38%149,480
Dec 15, 202570.2571.2969.9170.8170.811.26%186,333
Dec 12, 202570.9471.3069.4169.9369.93-0.98%184,103
Dec 11, 202569.5871.2369.5870.6270.622.17%164,827
Dec 10, 202567.0769.1266.4969.1269.123.06%277,594
Dec 9, 202568.6069.5366.8867.0767.07-1.92%180,138
Dec 8, 202569.4570.9368.2068.3868.38-1.14%232,801
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