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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.60 | 70.60 | 68.50 | 69.17 | 69.17 | -1.69% | 202,638 |
| Dec 4, 2025 | 71.44 | 72.04 | 70.29 | 70.36 | 70.36 | -1.51% | 147,779 |
| Dec 3, 2025 | 72.10 | 72.52 | 71.26 | 71.44 | 71.44 | -0.72% | 144,754 |
| Dec 2, 2025 | 72.98 | 72.98 | 71.84 | 71.96 | 71.96 | -0.50% | 158,101 |
| Dec 1, 2025 | 72.77 | 74.45 | 72.15 | 72.32 | 72.32 | -1.18% | 196,710 |
| Nov 28, 2025 | 73.62 | 74.45 | 72.43 | 73.18 | 73.18 | -0.15% | 95,908 |
| Nov 26, 2025 | 73.91 | 75.37 | 73.14 | 73.29 | 73.29 | -1.40% | 254,146 |
| Nov 25, 2025 | 74.40 | 76.43 | 74.15 | 74.33 | 74.33 | 0.61% | 205,316 |
| Nov 24, 2025 | 74.00 | 74.60 | 73.18 | 73.88 | 73.88 | 0.04% | 222,187 |
| Nov 21, 2025 | 71.88 | 74.56 | 71.88 | 73.85 | 73.85 | 3.01% | 201,784 |
| Nov 20, 2025 | 72.31 | 73.41 | 71.36 | 71.69 | 71.69 | 0.14% | 116,709 |
| Nov 19, 2025 | 72.75 | 73.00 | 71.25 | 71.59 | 71.59 | -2.05% | 116,235 |
| Nov 18, 2025 | 72.81 | 73.21 | 71.81 | 73.09 | 73.09 | 0.54% | 124,545 |
| Nov 17, 2025 | 74.12 | 74.64 | 72.27 | 72.70 | 72.70 | -1.98% | 145,674 |
| Nov 14, 2025 | 73.73 | 75.00 | 72.85 | 74.17 | 74.17 | 0.90% | 185,007 |
| Nov 13, 2025 | 76.59 | 77.00 | 72.68 | 73.51 | 73.51 | -4.82% | 150,141 |
| Nov 12, 2025 | 77.41 | 78.86 | 77.00 | 77.23 | 77.23 | -0.41% | 266,114 |
| Nov 11, 2025 | 76.04 | 78.00 | 75.72 | 77.55 | 77.55 | 2.55% | 154,551 |
| Nov 10, 2025 | 75.90 | 76.42 | 74.51 | 75.62 | 75.62 | -0.46% | 161,690 |
| Nov 7, 2025 | 75.62 | 76.93 | 75.15 | 75.97 | 75.97 | 0.81% | 152,467 |
| Nov 6, 2025 | 74.84 | 76.05 | 74.07 | 75.36 | 75.36 | -0.15% | 129,306 |
| Nov 5, 2025 | 75.39 | 76.37 | 73.59 | 75.47 | 75.47 | -0.78% | 182,857 |
| Nov 4, 2025 | 75.32 | 79.43 | 74.62 | 76.06 | 76.06 | 4.02% | 204,328 |
| Nov 3, 2025 | 73.65 | 73.69 | 71.69 | 73.12 | 73.12 | -1.12% | 174,482 |
| Oct 31, 2025 | 73.12 | 76.00 | 72.95 | 73.95 | 73.95 | 0.46% | 227,645 |
| Oct 30, 2025 | 73.37 | 74.22 | 72.90 | 73.61 | 73.61 | 0.22% | 166,190 |
| Oct 29, 2025 | 74.27 | 74.53 | 72.91 | 73.45 | 73.45 | -1.98% | 155,798 |
| Oct 28, 2025 | 74.03 | 75.00 | 73.05 | 74.93 | 74.93 | 0.63% | 121,079 |
| Oct 27, 2025 | 75.68 | 76.00 | 74.31 | 74.46 | 74.46 | -1.55% | 140,615 |
| Oct 24, 2025 | 75.55 | 76.91 | 75.23 | 75.63 | 75.63 | 0.76% | 114,448 |
| Oct 23, 2025 | 75.63 | 76.42 | 74.27 | 75.06 | 75.06 | -1.07% | 154,357 |
| Oct 22, 2025 | 76.40 | 76.75 | 75.57 | 75.87 | 75.87 | -0.65% | 113,352 |
| Oct 21, 2025 | 73.62 | 76.87 | 73.62 | 76.37 | 76.37 | 3.43% | 204,196 |
| Oct 20, 2025 | 71.90 | 73.87 | 71.47 | 73.84 | 73.84 | 3.30% | 152,602 |
| Oct 17, 2025 | 70.69 | 71.71 | 70.51 | 71.48 | 71.48 | 1.28% | 162,532 |
| Oct 16, 2025 | 71.57 | 72.25 | 70.47 | 70.58 | 70.58 | -1.70% | 127,634 |
| Oct 15, 2025 | 71.94 | 72.99 | 71.49 | 71.80 | 71.80 | -0.33% | 133,305 |
| Oct 14, 2025 | 70.68 | 72.15 | 70.48 | 72.04 | 72.04 | 0.88% | 240,508 |
| Oct 13, 2025 | 72.68 | 73.61 | 71.20 | 71.41 | 71.41 | -1.71% | 134,847 |
| Oct 10, 2025 | 72.92 | 73.40 | 71.56 | 72.65 | 72.65 | -0.67% | 139,212 |
| Oct 9, 2025 | 72.88 | 73.78 | 72.74 | 73.14 | 73.14 | -0.31% | 127,122 |
| Oct 8, 2025 | 74.45 | 74.45 | 72.56 | 73.37 | 73.37 | -1.00% | 168,723 |
| Oct 7, 2025 | 74.28 | 75.49 | 73.57 | 74.11 | 74.11 | -0.67% | 181,431 |
| Oct 6, 2025 | 73.91 | 74.77 | 72.89 | 74.61 | 74.61 | 1.06% | 209,820 |
| Oct 3, 2025 | 73.11 | 75.14 | 73.11 | 73.83 | 73.83 | 0.57% | 160,505 |
| Oct 2, 2025 | 73.21 | 73.95 | 72.15 | 73.41 | 73.41 | -0.22% | 123,186 |
| Oct 1, 2025 | 76.78 | 77.37 | 73.35 | 73.57 | 73.57 | -4.97% | 153,722 |
| Sep 30, 2025 | 76.85 | 78.11 | 76.76 | 77.42 | 77.42 | 0.26% | 141,661 |
| Sep 29, 2025 | 78.74 | 79.26 | 77.10 | 77.22 | 77.22 | -1.81% | 132,520 |
| 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% | 146,065 |
| 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% | 176,092 |
| 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% | 133,060 |
| 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% | 149,189 |
| 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% | 206,798 |
| Sep 10, 2025 | 87.20 | 89.02 | 85.41 | 85.65 | 85.65 | -2.18% | 188,754 |
| Sep 9, 2025 | 89.53 | 89.53 | 86.51 | 87.56 | 87.56 | -3.08% | 178,555 |
| 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% | 121,479 |
| 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% | 137,671 |
| 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% | 138,151 |
| Aug 28, 2025 | 90.15 | 90.19 | 88.60 | 89.30 | 89.30 | -1.01% | 88,695 |
| 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% | 151,257 |
| Aug 25, 2025 | 92.65 | 92.65 | 89.96 | 90.45 | 90.45 | -2.36% | 140,576 |
| Aug 22, 2025 | 90.79 | 93.71 | 90.75 | 92.64 | 92.64 | 2.86% | 202,258 |
| 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% | 90,953 |
| 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% | 131,393 |
| 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% | 195,184 |
| Aug 8, 2025 | 85.88 | 86.70 | 85.13 | 86.19 | 86.19 | 0.74% | 134,687 |
| Aug 7, 2025 | 88.58 | 89.42 | 85.18 | 85.56 | 85.56 | -3.15% | 125,769 |
| Aug 6, 2025 | 87.47 | 88.61 | 86.48 | 88.34 | 88.34 | 0.80% | 173,377 |
| Aug 5, 2025 | 86.94 | 89.80 | 86.94 | 87.64 | 87.64 | 1.29% | 178,853 |
| Aug 4, 2025 | 87.38 | 88.49 | 86.14 | 86.52 | 86.52 | -0.22% | 145,017 |
| Aug 1, 2025 | 88.29 | 88.60 | 86.32 | 86.71 | 86.71 | -2.13% | 176,963 |
| Jul 31, 2025 | 87.88 | 89.64 | 87.75 | 88.60 | 88.60 | -0.09% | 184,384 |
| Jul 30, 2025 | 88.45 | 89.16 | 87.93 | 88.68 | 88.68 | 0.19% | 134,643 |
| Jul 29, 2025 | 88.76 | 89.63 | 88.18 | 88.51 | 88.51 | 0.50% | 194,249 |
| Jul 28, 2025 | 88.52 | 88.97 | 87.32 | 88.07 | 88.07 | -0.76% | 181,304 |
| Jul 25, 2025 | 90.08 | 92.72 | 88.68 | 88.74 | 88.74 | -0.85% | 126,786 |
| Jul 24, 2025 | 92.40 | 92.75 | 89.49 | 89.50 | 89.50 | -3.83% | 398,778 |
| Jul 23, 2025 | 93.76 | 93.84 | 91.36 | 93.06 | 93.06 | -0.24% | 99,183 |
| Jul 22, 2025 | 96.27 | 97.97 | 93.00 | 93.28 | 93.28 | -2.86% | 172,873 |
| Jul 21, 2025 | 93.39 | 96.34 | 92.23 | 96.03 | 96.03 | 2.78% | 227,063 |
| Jul 18, 2025 | 97.80 | 97.80 | 93.15 | 93.43 | 93.43 | -3.66% | 167,303 |
| Jul 17, 2025 | 96.78 | 98.74 | 96.46 | 96.98 | 96.98 | -0.10% | 140,330 |