CorVel Corporation CRVL
85.69 USD -0.81 (-0.94%)
Regular-session close
85.69 0.00 0.00%
After hours · Nov 13, 4:02 PM ET
85.65 Day range 87.31
46.00 52-week range 87.38
- YTD
- +26.63%
- 1 year
- +16.57%
CRVL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 86.29 | 87.31 | 85.65 | 85.69 | -0.81 | -0.94% | 117,707 |
| Nov 12, 2026 | 85.21 | 86.75 | 84.33 | 86.50 | +2.38 | +2.83% | 277,600 |
| Nov 11, 2026 | 83.51 | 84.20 | 83.33 | 84.12 | +0.48 | +0.57% | 107,300 |
| Nov 10, 2026 | 82.69 | 84.27 | 81.84 | 83.64 | +1.41 | +1.71% | 157,700 |
| Nov 9, 2026 | 83.71 | 85.33 | 81.95 | 82.23 | -0.93 | -1.12% | 187,400 |
| Nov 6, 2026 | 84.37 | 86.13 | 82.93 | 83.16 | -2.75 | -3.20% | 175,600 |
| Nov 5, 2026 | 88.57 | 89.76 | 85.19 | 85.91 | -1.47 | -1.68% | 230,100 |
| Nov 4, 2026 | 85.41 | 87.82 | 82.84 | 87.38 | +4.74 | +5.74% | 216,900 |
| Nov 3, 2026 | 84.35 | 85.79 | 79.19 | 82.64 | -0.59 | -0.71% | 441,800 |
| Nov 2, 2026 | 82.73 | 83.94 | 82.73 | 83.23 | +1.01 | +1.23% | 172,000 |
| Oct 30, 2026 | 83.00 | 83.61 | 81.71 | 82.22 | +0.03 | +0.04% | 114,800 |
| Oct 29, 2026 | 82.99 | 83.48 | 81.80 | 82.19 | +0.61 | +0.75% | 125,600 |
| Oct 28, 2026 | 82.19 | 83.55 | 81.36 | 81.58 | -1.09 | -1.32% | 132,000 |
| Oct 27, 2026 | 84.53 | 84.77 | 82.43 | 82.67 | -1.92 | -2.27% | 152,400 |
| Oct 26, 2026 | 84.29 | 85.15 | 83.96 | 84.59 | +0.72 | +0.86% | 129,400 |
| Oct 23, 2026 | 83.30 | 84.56 | 83.29 | 83.87 | -0.01 | -0.01% | 141,000 |
| Oct 22, 2026 | 81.40 | 84.16 | 81.39 | 83.88 | +3.17 | +3.93% | 142,800 |
| Oct 21, 2026 | 80.77 | 81.50 | 79.93 | 80.71 | -0.60 | -0.74% | 125,100 |
| Oct 20, 2026 | 80.70 | 81.64 | 80.58 | 81.31 | +1.59 | +1.99% | 124,300 |
| Oct 19, 2026 | 79.32 | 80.42 | 78.59 | 79.72 | +0.03 | +0.04% | 134,200 |
| Oct 16, 2026 | 80.68 | 81.10 | 78.76 | 79.69 | -0.60 | -0.75% | 174,900 |
| Oct 15, 2026 | 81.57 | 83.37 | 80.10 | 80.29 | -0.11 | -0.14% | 203,800 |
| Oct 14, 2026 | 79.17 | 80.49 | 75.32 | 80.40 | +1.59 | +2.02% | 182,300 |
| Oct 13, 2026 | 78.77 | 79.20 | 77.89 | 78.81 | +0.89 | +1.14% | 138,600 |
| Oct 12, 2026 | 77.71 | 78.67 | 77.11 | 77.92 | +0.76 | +0.98% | 185,000 |
| Oct 9, 2026 | 76.56 | 77.53 | 75.71 | 77.16 | +0.81 | +1.06% | 157,300 |
| Oct 8, 2026 | 76.61 | 77.17 | 75.81 | 76.35 | -0.14 | -0.18% | 199,100 |
| Oct 7, 2026 | 75.53 | 77.49 | 75.53 | 76.49 | +0.66 | +0.87% | 226,000 |
| Oct 6, 2026 | 76.44 | 76.78 | 75.37 | 75.83 | -0.17 | -0.22% | 175,300 |
| Oct 5, 2026 | 75.39 | 76.90 | 75.27 | 76.00 | +0.53 | +0.70% | 270,900 |
| Oct 2, 2026 | 75.39 | 76.00 | 74.37 | 75.47 | +0.75 | +1.00% | 168,800 |
| Oct 1, 2026 | 74.89 | 75.86 | 74.51 | 74.72 | +0.17 | +0.23% | 216,700 |
| Sep 30, 2026 | 74.87 | 75.39 | 74.21 | 74.55 | +0.08 | +0.11% | 306,700 |
| Sep 29, 2026 | 73.38 | 74.49 | 73.34 | 74.47 | +0.63 | +0.85% | 129,900 |
| Sep 28, 2026 | 74.46 | 75.19 | 73.59 | 73.84 | -0.49 | -0.66% | 249,700 |
| Sep 25, 2026 | 73.73 | 75.00 | 73.73 | 74.33 | +0.60 | +0.81% | 213,800 |
| Sep 24, 2026 | 73.43 | 73.97 | 72.50 | 73.73 | +0.43 | +0.59% | 151,100 |
| Sep 23, 2026 | 73.59 | 74.44 | 72.82 | 73.30 | -0.29 | -0.39% | 163,300 |
| Sep 22, 2026 | 72.09 | 73.96 | 71.66 | 73.59 | +1.76 | +2.45% | 247,100 |
| Sep 21, 2026 | 70.88 | 72.00 | 70.58 | 71.83 | +1.16 | +1.64% | 170,400 |
| Sep 18, 2026 | 70.03 | 71.30 | 69.15 | 70.67 | +0.16 | +0.23% | 558,800 |
| Sep 17, 2026 | 71.59 | 71.60 | 70.30 | 70.51 | -0.72 | -1.01% | 118,700 |
| Sep 16, 2026 | 71.49 | 71.55 | 70.35 | 71.23 | -0.42 | -0.59% | 149,400 |
| Sep 15, 2026 | 71.57 | 73.00 | 70.33 | 71.65 | -0.53 | -0.73% | 233,300 |
| Sep 14, 2026 | 69.40 | 72.27 | 69.37 | 72.18 | +2.91 | +4.20% | 380,000 |
| Sep 11, 2026 | 68.32 | 69.40 | 66.95 | 69.27 | +1.58 | +2.33% | 213,700 |
| Sep 10, 2026 | 66.78 | 68.09 | 66.10 | 67.69 | +1.25 | +1.88% | 215,700 |
| Sep 9, 2026 | 67.25 | 67.25 | 65.18 | 66.44 | -1.23 | -1.82% | 239,400 |
| Sep 8, 2026 | 67.11 | 67.86 | 65.92 | 67.67 | -0.56 | -0.82% | 179,600 |
| Sep 4, 2026 | 68.53 | 68.90 | 67.39 | 68.23 | -0.45 | -0.66% | 178,900 |
| Sep 3, 2026 | 70.40 | 70.40 | 68.21 | 68.68 | -1.71 | -2.43% | 298,100 |
| Sep 2, 2026 | 69.50 | 71.33 | 69.50 | 70.39 | +0.65 | +0.93% | 161,300 |
| Sep 1, 2026 | 68.99 | 70.50 | 68.84 | 69.74 | +0.86 | +1.25% | 191,000 |
| Aug 31, 2026 | 69.37 | 69.57 | 68.51 | 68.88 | -0.36 | -0.52% | 189,300 |
| Aug 28, 2026 | 69.33 | 70.46 | 69.13 | 69.24 | -0.19 | -0.27% | 99,700 |
| Aug 27, 2026 | 69.93 | 70.99 | 69.24 | 69.43 | -0.93 | -1.32% | 112,700 |
| Aug 26, 2026 | 70.05 | 70.99 | 68.05 | 70.36 | +0.22 | +0.31% | 111,300 |
| Aug 25, 2026 | 70.71 | 71.01 | 68.49 | 70.14 | -1.09 | -1.53% | 102,300 |
| Aug 24, 2026 | 70.44 | 71.68 | 70.39 | 71.23 | +1.08 | +1.54% | 152,500 |
| Aug 21, 2026 | 70.01 | 70.46 | 69.08 | 70.15 | -0.06 | -0.09% | 113,900 |
| Aug 20, 2026 | 70.48 | 72.58 | 69.94 | 70.21 | -0.57 | -0.81% | 210,200 |
| Aug 19, 2026 | 68.07 | 70.98 | 68.00 | 70.78 | +3.44 | +5.11% | 168,400 |
| Aug 18, 2026 | 67.44 | 68.53 | 66.64 | 67.34 | +0.47 | +0.70% | 192,400 |
| Aug 17, 2026 | 65.06 | 66.98 | 64.48 | 66.87 | +1.14 | +1.73% | 195,300 |
| Aug 14, 2026 | 64.53 | 65.85 | 63.91 | 65.73 | +1.31 | +2.03% | 199,400 |
65 days, newest first. Daily bars as drawn on the CRVL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.