CorVel Corporation (CRVL)
NASDAQ: CRVL · Real-Time Price · USD
58.15
+0.17 (0.29%)
At close: Apr 29, 2026, 4:00 PM EDT
58.15
0.00 (0.00%)
After-hours: Apr 29, 2026, 4:03 PM EDT
CorVel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.45 | 57.91 | 56.81 | 57.37 | - | -1.05% | 24,274 |
| Apr 28, 2026 | 58.53 | 58.74 | 57.32 | 57.98 | 57.98 | -0.24% | 215,075 |
| Apr 27, 2026 | 56.91 | 58.63 | 56.91 | 58.12 | 58.12 | 1.38% | 159,803 |
| Apr 24, 2026 | 56.41 | 57.41 | 55.85 | 57.33 | 57.33 | 1.00% | 144,029 |
| Apr 23, 2026 | 57.09 | 57.39 | 55.82 | 56.76 | 56.76 | -1.11% | 166,443 |
| Apr 22, 2026 | 56.51 | 57.92 | 56.51 | 57.40 | 57.40 | 1.76% | 189,642 |
| Apr 21, 2026 | 55.01 | 56.47 | 54.68 | 56.41 | 56.41 | 3.09% | 267,673 |
| Apr 20, 2026 | 56.08 | 56.23 | 54.28 | 54.72 | 54.72 | -2.25% | 325,799 |
| Apr 17, 2026 | 56.86 | 56.99 | 55.94 | 55.98 | 55.98 | -0.74% | 154,594 |
| Apr 16, 2026 | 56.14 | 57.04 | 55.60 | 56.40 | 56.40 | 0.79% | 158,027 |
| Apr 15, 2026 | 55.28 | 56.33 | 54.71 | 55.96 | 55.96 | 1.52% | 161,331 |
| Apr 14, 2026 | 54.00 | 55.85 | 54.00 | 55.12 | 55.12 | 1.51% | 157,645 |
| Apr 13, 2026 | 52.93 | 54.32 | 52.86 | 54.30 | 54.30 | 2.90% | 248,651 |
| Apr 10, 2026 | 53.84 | 53.84 | 51.95 | 52.77 | 52.77 | -2.53% | 175,869 |
| Apr 9, 2026 | 53.39 | 54.18 | 51.69 | 54.14 | 54.14 | 1.03% | 264,716 |
| Apr 8, 2026 | 55.38 | 56.34 | 53.51 | 53.59 | 53.59 | -2.49% | 262,665 |
| Apr 7, 2026 | 54.18 | 56.29 | 53.91 | 54.96 | 54.96 | 1.66% | 238,588 |
| Apr 6, 2026 | 54.50 | 54.50 | 52.13 | 54.07 | 54.07 | -0.73% | 243,293 |
| Apr 2, 2026 | 53.29 | 54.53 | 52.24 | 54.46 | 54.46 | 1.60% | 206,357 |
| Apr 1, 2026 | 54.54 | 55.30 | 53.53 | 53.60 | 53.60 | -1.92% | 244,505 |
| Mar 31, 2026 | 54.76 | 56.06 | 53.35 | 54.65 | 54.65 | 0.79% | 263,603 |
| Mar 30, 2026 | 53.85 | 55.03 | 53.09 | 54.22 | 54.22 | 1.36% | 218,999 |
| Mar 27, 2026 | 52.90 | 53.66 | 52.17 | 53.49 | 53.49 | 0.15% | 244,557 |
| Mar 26, 2026 | 52.33 | 53.87 | 52.24 | 53.41 | 53.41 | 2.22% | 228,961 |
| Mar 25, 2026 | 53.80 | 54.02 | 51.11 | 52.25 | 52.25 | -2.04% | 188,702 |
| Mar 24, 2026 | 54.03 | 54.03 | 52.44 | 53.34 | 53.34 | -1.59% | 226,705 |
| Mar 23, 2026 | 54.29 | 55.40 | 53.76 | 54.20 | 54.20 | 1.33% | 277,415 |
| Mar 20, 2026 | 53.67 | 54.28 | 52.47 | 53.49 | 53.49 | -0.30% | 591,480 |
| Mar 19, 2026 | 54.35 | 55.59 | 52.17 | 53.65 | 53.65 | -1.36% | 257,197 |
| Mar 18, 2026 | 53.38 | 55.00 | 52.94 | 54.39 | 54.39 | 0.80% | 277,775 |
| Mar 17, 2026 | 54.08 | 55.41 | 53.85 | 53.96 | 53.96 | 0.43% | 356,756 |
| Mar 16, 2026 | 52.86 | 54.34 | 52.38 | 53.73 | 53.73 | 2.09% | 262,422 |
| Mar 13, 2026 | 51.98 | 52.86 | 51.38 | 52.63 | 52.63 | 2.21% | 286,678 |
| Mar 12, 2026 | 51.71 | 52.92 | 51.45 | 51.49 | 51.49 | -0.85% | 168,969 |
| Mar 11, 2026 | 51.11 | 52.03 | 50.51 | 51.93 | 51.93 | 0.60% | 235,840 |
| Mar 10, 2026 | 52.99 | 53.00 | 51.30 | 51.62 | 51.62 | -3.69% | 257,622 |
| Mar 9, 2026 | 54.20 | 54.59 | 52.83 | 53.60 | 53.60 | -2.47% | 234,108 |
| Mar 6, 2026 | 54.11 | 55.01 | 53.70 | 54.96 | 54.96 | 0.22% | 167,837 |
| Mar 5, 2026 | 52.86 | 55.33 | 52.66 | 54.84 | 54.84 | 3.32% | 260,302 |
| Mar 4, 2026 | 52.30 | 53.22 | 51.84 | 53.08 | 53.08 | 1.63% | 156,197 |
| Mar 3, 2026 | 51.36 | 52.82 | 50.98 | 52.23 | 52.23 | -0.36% | 203,883 |
| Mar 2, 2026 | 51.08 | 52.71 | 51.08 | 52.42 | 52.42 | 1.63% | 179,267 |
| Feb 27, 2026 | 51.16 | 51.87 | 50.55 | 51.58 | 51.58 | -0.65% | 225,487 |
| Feb 26, 2026 | 51.13 | 52.48 | 50.69 | 51.92 | 51.92 | 2.37% | 259,285 |
| Feb 25, 2026 | 50.45 | 52.00 | 47.00 | 50.72 | 50.72 | 1.04% | 296,554 |
| Feb 24, 2026 | 49.86 | 50.82 | 48.92 | 50.20 | 50.20 | 0.76% | 236,383 |
| Feb 23, 2026 | 48.76 | 51.19 | 48.49 | 49.82 | 49.82 | 0.85% | 344,051 |
| Feb 20, 2026 | 48.37 | 49.87 | 48.05 | 49.40 | 49.40 | 2.47% | 373,866 |
| Feb 19, 2026 | 48.31 | 48.50 | 47.05 | 48.21 | 48.21 | -0.43% | 235,103 |
| Feb 18, 2026 | 49.03 | 49.43 | 47.45 | 48.42 | 48.42 | -2.18% | 323,277 |
| Feb 17, 2026 | 49.78 | 50.30 | 48.42 | 49.50 | 49.50 | 0.61% | 298,529 |
| Feb 13, 2026 | 47.74 | 49.65 | 47.74 | 49.20 | 49.20 | 4.08% | 308,260 |
| Feb 12, 2026 | 46.66 | 48.40 | 46.26 | 47.27 | 47.27 | 1.55% | 372,540 |
| Feb 11, 2026 | 46.50 | 46.61 | 44.83 | 46.55 | 46.55 | -0.11% | 266,191 |
| Feb 10, 2026 | 46.10 | 47.45 | 45.03 | 46.60 | 46.60 | 1.30% | 427,009 |
| Feb 9, 2026 | 48.38 | 49.09 | 45.91 | 46.00 | 46.00 | -5.49% | 368,738 |
| Feb 6, 2026 | 49.19 | 49.94 | 47.64 | 48.67 | 48.67 | -0.12% | 364,172 |
| Feb 5, 2026 | 49.85 | 51.05 | 47.04 | 48.73 | 48.73 | -0.71% | 412,232 |
| Feb 4, 2026 | 51.81 | 52.38 | 48.40 | 49.08 | 49.08 | -4.85% | 476,543 |
| Feb 3, 2026 | 66.76 | 68.73 | 51.42 | 51.58 | 51.58 | -26.05% | 479,195 |
| Feb 2, 2026 | 69.34 | 71.41 | 67.91 | 69.75 | 69.75 | 0.17% | 203,913 |
| Jan 30, 2026 | 68.49 | 69.86 | 66.43 | 69.63 | 69.63 | 1.16% | 242,065 |
| Jan 29, 2026 | 66.57 | 69.53 | 66.57 | 68.83 | 68.83 | 2.59% | 224,634 |
| Jan 28, 2026 | 68.40 | 69.12 | 66.16 | 67.09 | 67.09 | -1.99% | 224,950 |
| Jan 27, 2026 | 70.13 | 70.46 | 68.30 | 68.45 | 68.45 | -3.13% | 177,811 |
| Jan 26, 2026 | 69.88 | 71.33 | 69.88 | 70.66 | 70.66 | 1.12% | 178,663 |
| Jan 23, 2026 | 70.68 | 70.78 | 69.16 | 69.88 | 69.88 | -1.65% | 124,283 |
| Jan 22, 2026 | 70.00 | 71.29 | 69.42 | 71.05 | 71.05 | 1.63% | 170,777 |
| Jan 21, 2026 | 69.21 | 71.21 | 68.44 | 69.91 | 69.91 | 0.92% | 200,995 |
| Jan 20, 2026 | 67.96 | 69.37 | 67.35 | 69.27 | 69.27 | 0.99% | 160,323 |
| Jan 16, 2026 | 69.00 | 69.07 | 68.25 | 68.59 | 68.59 | -0.85% | 165,607 |
| Jan 15, 2026 | 66.68 | 69.39 | 66.20 | 69.18 | 69.18 | 3.75% | 118,402 |
| Jan 14, 2026 | 68.35 | 69.08 | 66.59 | 66.68 | 66.68 | -2.53% | 90,129 |
| Jan 13, 2026 | 70.58 | 71.24 | 67.72 | 68.41 | 68.41 | -3.07% | 108,091 |
| Jan 12, 2026 | 70.89 | 71.39 | 69.00 | 70.58 | 70.58 | -1.18% | 154,704 |
| Jan 9, 2026 | 71.63 | 72.68 | 69.84 | 71.42 | 71.42 | -0.81% | 242,487 |
| Jan 8, 2026 | 70.13 | 72.45 | 69.58 | 72.00 | 72.00 | 2.32% | 161,383 |
| Jan 7, 2026 | 69.64 | 70.83 | 68.37 | 70.37 | 70.37 | 1.28% | 210,596 |
| Jan 6, 2026 | 67.77 | 69.78 | 67.34 | 69.48 | 69.48 | 1.97% | 153,828 |
| Jan 5, 2026 | 65.47 | 68.79 | 65.47 | 68.14 | 68.14 | 3.65% | 182,761 |
| Jan 2, 2026 | 67.54 | 68.17 | 65.54 | 65.74 | 65.74 | -2.85% | 137,565 |
| Dec 31, 2025 | 68.36 | 68.56 | 67.51 | 67.67 | 67.67 | -0.86% | 107,090 |
| Dec 30, 2025 | 68.36 | 68.61 | 67.98 | 68.26 | 68.26 | -0.50% | 104,430 |
| Dec 29, 2025 | 69.18 | 69.44 | 68.47 | 68.60 | 68.60 | -0.71% | 107,658 |
| Dec 26, 2025 | 68.58 | 69.56 | 68.47 | 69.09 | 69.09 | 0.30% | 122,530 |
| Dec 24, 2025 | 68.00 | 69.39 | 68.00 | 68.88 | 68.88 | 1.23% | 78,933 |
| Dec 23, 2025 | 68.63 | 68.63 | 67.74 | 68.04 | 68.04 | -0.64% | 370,953 |
| Dec 22, 2025 | 68.35 | 69.76 | 67.74 | 68.48 | 68.48 | -0.44% | 201,003 |
| Dec 19, 2025 | 70.04 | 70.13 | 68.40 | 68.78 | 68.78 | -2.08% | 525,793 |
| Dec 18, 2025 | 71.00 | 71.59 | 69.70 | 70.24 | 70.24 | -0.83% | 156,772 |
| Dec 17, 2025 | 70.18 | 71.40 | 69.85 | 70.83 | 70.83 | 0.41% | 110,333 |
| Dec 16, 2025 | 70.81 | 71.12 | 69.96 | 70.54 | 70.54 | -0.38% | 155,080 |
| Dec 15, 2025 | 70.25 | 71.29 | 69.91 | 70.81 | 70.81 | 1.26% | 199,133 |
| Dec 12, 2025 | 70.94 | 71.30 | 69.41 | 69.93 | 69.93 | -0.98% | 184,103 |
| Dec 11, 2025 | 69.58 | 71.23 | 69.58 | 70.62 | 70.62 | 2.17% | 164,882 |
| Dec 10, 2025 | 67.07 | 69.12 | 66.49 | 69.12 | 69.12 | 3.06% | 277,595 |
| Dec 9, 2025 | 68.60 | 69.53 | 66.88 | 67.07 | 67.07 | -1.92% | 180,165 |
| Dec 8, 2025 | 69.45 | 70.93 | 68.20 | 68.38 | 68.38 | -1.14% | 232,805 |
| Dec 5, 2025 | 70.60 | 70.60 | 68.50 | 69.17 | 69.17 | -1.69% | 202,720 |
| Dec 4, 2025 | 71.44 | 72.04 | 70.29 | 70.36 | 70.36 | -1.51% | 147,779 |