Get the Stockscreener App
307.63
1.84%
5.55
After Hours:
307.63
Corvel Corp Stock (CRVL) Price History
The historical daily chart and data for Corvel Corp stock (CRVL), show that the latest closing stock price as of July 26, 2024, is $307.63.
- Corvel Corp all-time high stock price is $308.26, occurred on July 25, 2024.
- The lowest Corvel Corp stock price recorded was $28.08 on September 26, 2014. Since then, Corvel Corp's stock price has risen over 995.55% to $307.63 now.
- The 52-week high stock price for CRVL is $308.26, representing a 0.20% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for CRVL is $187.92, indicating a -38.92% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Corvel Corp (CRVL) stock in the beginning of 2023 was $209.00. The stock closed the year at $145.33, a loss of over -30.46% for the year.
The table below shows more information about CRVL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $308.4 | $302.7 | $5.72 | 30,179.0 | +1.84% |
| Jul 25, 2024 | $308.3 | $299.9 | $8.38 | 33,759.0 | +0.94% |
| Jul 24, 2024 | $303.7 | $293.7 | $10.00 | 42,127.0 | +1.18% |
| Jul 23, 2024 | $296.6 | $286.7 | $9.93 | 36,930.0 | +3.45% |
| Jul 22, 2024 | $286.2 | $280.3 | $5.84 | 49,837.0 | +0.57% |
| Jul 19, 2024 | $285.3 | $281.6 | $3.77 | 34,291.0 | +1.12% |
| Jul 18, 2024 | $288.9 | $279.5 | $9.36 | 30,687.0 | -1.34% |
| Jul 17, 2024 | $295.7 | $284.3 | $11.38 | 53,437.0 | -0.99% |
| Jul 16, 2024 | $288.0 | $270.5 | $17.51 | 66,203.0 | +7.53% |
| Jul 15, 2024 | $270.8 | $266.7 | $4.11 | 61,402.0 | +0.37% |
| Jul 12, 2024 | $266.8 | $262.4 | $4.41 | 61,742.0 | +1.68% |
| Jul 11, 2024 | $262.8 | $259.6 | $3.17 | 77,519.0 | +2.66% |
| Jul 10, 2024 | $255.6 | $250.6 | $4.99 | 18,764.0 | +2.05% |
| Jul 09, 2024 | $256.2 | $250.1 | $6.10 | 25,265.0 | -2.28% |
| Jul 08, 2024 | $262.8 | $255.8 | $6.94 | 30,451.0 | -0.87% |
| Jul 05, 2024 | $259.0 | $254.7 | $4.30 | 23,188.0 | +1.16% |
| Jul 03, 2024 | $259.5 | $252.9 | $6.61 | 18,085.0 | -1.23% |
| Jul 02, 2024 | $260.0 | $250.8 | $9.21 | 33,798.0 | +2.61% |
| Jul 01, 2024 | $254.8 | $251.6 | $3.20 | 30,438.0 | -0.85% |
| Jun 28, 2024 | $256.8 | $251.4 | $5.37 | 120,297.0 | +1.13% |
| Jun 27, 2024 | $253.0 | $249.3 | $3.71 | 27,082.0 | -0.02% |
Corvel Corp Stock (CRVL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Corvel Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Corvel Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Corvel Corp Stock (CRVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $308.4 | $250.1 | $58.29 | 788,281.0 | +20.99% |
| Jun, 2024 | $256.8 | $229.6 | $27.17 | 767,130.0 | +6.01% |
| May, 2024 | $281.4 | $236.3 | $45.13 | 839,740.0 | +0.42% |
| Apr, 2024 | $262.0 | $228.6 | $33.43 | 642,736.0 | -9.17% |
| Mar, 2024 | $264.9 | $229.0 | $35.90 | 724,091.0 | +7.77% |
| Feb, 2024 | $265.1 | $230.4 | $34.69 | 770,727.0 | +3.68% |
| Jan, 2024 | $249.0 | $223.9 | $25.15 | 687,691.0 | -4.80% |
Corvel Corp Stock (CRVL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $255.6 | $210.6 | $45.02 | 759,288.0 | +18.36% |
| Nov, 2023 | $218.0 | $191.5 | $26.46 | 514,827.0 | +7.69% |
| Oct, 2023 | $208.2 | $187.9 | $20.31 | 735,096.0 | -1.38% |
| Sep, 2023 | $217.8 | $188.9 | $28.88 | 776,653.0 | -9.15% |
| Aug, 2023 | $228.9 | $199.2 | $29.74 | 780,207.0 | +5.81% |
| Jul, 2023 | $214.5 | $190.3 | $24.25 | 660,048.0 | +5.72% |
| Jun, 2023 | $209.8 | $188.8 | $21.04 | 969,577.0 | -0.99% |
| May, 2023 | $221.8 | $191.0 | $30.81 | 765,518.0 | -3.26% |
| Apr, 2023 | $206.1 | $187.9 | $18.16 | 765,301.0 | +6.18% |
| Mar, 2023 | $191.8 | $172.5 | $19.29 | 1,625,235.0 | +5.55% |
| Feb, 2023 | $192.1 | $177.0 | $15.13 | 1,668,953.0 | +1.19% |
| Jan, 2023 | $179.8 | $139.8 | $40.09 | 1,516,744.0 | +22.59% |
Corvel Corp Stock (CRVL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $154.7 | $136.2 | $18.47 | 1,608,658.0 | -4.99% |
| Nov, 2022 | $163.5 | $145.3 | $18.27 | 1,024,779.0 | -6.84% |
| Oct, 2022 | $165.4 | $135.8 | $29.62 | 980,359.0 | +18.62% |
| Sep, 2022 | $160.4 | $136.6 | $23.79 | 971,434.0 | -10.91% |
| Aug, 2022 | $173.7 | $154.5 | $19.16 | 1,008,578.0 | -5.77% |
| Jul, 2022 | $165.0 | $141.0 | $24.05 | 798,300.0 | +11.96% |
| Jun, 2022 | $151.3 | $129.2 | $22.08 | 779,802.0 | -1.27% |
| May, 2022 | $159.1 | $144.1 | $14.98 | 766,863.0 | -3.82% |
| Apr, 2022 | $183.2 | $154.1 | $29.07 | 649,386.0 | -7.93% |
| Mar, 2022 | $172.8 | $153.8 | $18.92 | 923,059.0 | +5.90% |
| Feb, 2022 | $178.9 | $147.0 | $31.91 | 1,217,798.0 | -9.69% |
| Jan, 2022 | $211.1 | $167.1 | $44.02 | 916,040.0 | -15.33% |
4.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):