Get the Stockscreener App
88.82
0.68%
0.60
After Hours:
88.82
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 August 18, 2025, is $88.82.
- Corvel Corp all-time high stock price is $381.73, occurred on November 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 216.31% to $88.82 now.
- The 52-week high stock price for CRVL is $381.73, representing a 329.77% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for CRVL is $85.13, indicating a -4.15% decrease from the current share price, occurred on August 08, 2025.
- The closing price of Corvel Corp (CRVL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Aug 18, 2025 | $89.36 | $87.93 | $1.43 | 121,025.0 | +0.68% |
| Aug 15, 2025 | $89.47 | $87.81 | $1.66 | 131,372.0 | -0.21% |
| Aug 14, 2025 | $90.27 | $88.25 | $2.02 | 116,649.0 | -2.38% |
| Aug 13, 2025 | $91.92 | $89.21 | $2.71 | 147,237.0 | +0.85% |
| Aug 12, 2025 | $90.03 | $87.05 | $2.98 | 152,900.0 | +2.68% |
| Aug 11, 2025 | $87.61 | $85.88 | $1.73 | 195,139.0 | +1.49% |
| Aug 08, 2025 | $86.70 | $85.13 | $1.57 | 134,687.0 | +0.74% |
| Aug 07, 2025 | $89.42 | $85.18 | $4.24 | 125,589.0 | -3.15% |
| Aug 06, 2025 | $88.61 | $86.48 | $2.12 | 173,377.0 | +0.80% |
| Aug 05, 2025 | $89.79 | $86.94 | $2.85 | 178,840.0 | +1.29% |
| Aug 04, 2025 | $88.49 | $86.14 | $2.35 | 145,017.0 | -0.22% |
| Aug 01, 2025 | $88.60 | $86.32 | $2.28 | 176,927.0 | -2.13% |
| Jul 31, 2025 | $89.64 | $87.75 | $1.89 | 184,384.0 | -0.09% |
| Jul 30, 2025 | $89.16 | $87.93 | $1.23 | 134,643.0 | +0.19% |
| Jul 29, 2025 | $89.63 | $88.18 | $1.45 | 194,244.0 | +0.50% |
| Jul 28, 2025 | $88.97 | $87.32 | $1.65 | 181,304.0 | -0.76% |
| Jul 25, 2025 | $92.72 | $88.67 | $4.05 | 126,783.0 | -0.85% |
| Jul 24, 2025 | $92.75 | $89.49 | $3.26 | 398,778.0 | -3.83% |
| Jul 23, 2025 | $93.30 | $91.89 | $1.41 | 65,884.0 | -0.24% |
| Jul 22, 2025 | $97.97 | $93.00 | $4.97 | 172,873.0 | -2.86% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $91.92 | $85.13 | $6.79 | 1,919,784.0 | +0.25% |
| Jul, 2025 | $105.0 | $87.32 | $17.67 | 3,456,604.0 | -13.80% |
| Jun, 2025 | $112.6 | $101.4 | $11.23 | 2,853,086.0 | -7.63% |
| May, 2025 | $117.2 | $107.8 | $9.37 | 2,805,969.0 | +2.31% |
| Apr, 2025 | $119.6 | $106.0 | $13.55 | 3,486,885.0 | -2.87% |
| Mar, 2025 | $112.8 | $103.0 | $9.80 | 1,971,324.0 | +1.54% |
| Feb, 2025 | $128.6 | $104.7 | $23.94 | 1,894,163.0 | -4.82% |
| Jan, 2025 | $117.8 | $103.8 | $14.00 | 1,912,483.0 | +4.13% |
Corvel Corp Stock (CRVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $374.7 | $111.5 | $263.2 | 1,069,276.0 | -69.28% |
| Nov, 2024 | $381.7 | $298.5 | $83.27 | 822,537.0 | +22.69% |
| Oct, 2024 | $325.3 | $297.8 | $27.46 | 587,293.0 | -8.89% |
| Sep, 2024 | $329.2 | $293.9 | $35.35 | 739,504.0 | +1.92% |
| Aug, 2024 | $323.3 | $287.0 | $36.36 | 665,264.0 | +4.54% |
| Jul, 2024 | $321.5 | $250.1 | $71.36 | 925,037.0 | +20.66% |
| 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% |
0.78%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):