Get the Stockscreener App
68.14
3.65%
2.40
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 January 05, 2026, is $68.14.
- 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 142.66% to $68.14 now.
- The 52-week high stock price for CRVL is $128.61, representing a 88.74% increase from the current share price, occurred on February 05, 2025.
- The 52-week low stock price for CRVL is $65.47, indicating a -3.92% decrease from the current share price, occurred on January 05, 2026.
- The closing price of Corvel Corp (CRVL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jan 05, 2026 | $68.79 | $65.47 | $3.32 | 182,761.0 | +3.65% |
| Jan 02, 2026 | $68.17 | $65.54 | $2.63 | 137,565.0 | -2.85% |
| Dec 31, 2025 | $68.56 | $67.51 | $1.05 | 104,490.0 | -0.86% |
| Dec 30, 2025 | $68.61 | $67.98 | $0.63 | 99,526.0 | -0.50% |
| Dec 29, 2025 | $69.44 | $68.47 | $0.973 | 101,858.0 | -0.71% |
| Dec 26, 2025 | $69.56 | $68.47 | $1.09 | 119,730.0 | +0.30% |
| Dec 24, 2025 | $69.39 | $68.00 | $1.39 | 78,933.0 | +1.23% |
| Dec 23, 2025 | $68.63 | $67.74 | $0.89 | 251,677.0 | -0.64% |
| Dec 22, 2025 | $69.76 | $67.74 | $2.02 | 199,903.0 | -0.44% |
| Dec 19, 2025 | $70.13 | $68.40 | $1.73 | 520,293.0 | -2.08% |
| Dec 18, 2025 | $71.59 | $69.69 | $1.90 | 154,172.0 | -0.83% |
| Dec 17, 2025 | $71.40 | $69.85 | $1.55 | 110,317.0 | +0.41% |
| Dec 16, 2025 | $71.11 | $69.95 | $1.16 | 149,480.0 | -0.38% |
| Dec 15, 2025 | $71.29 | $69.91 | $1.38 | 186,308.0 | +1.26% |
| Dec 12, 2025 | $71.30 | $69.41 | $1.89 | 184,103.0 | -0.98% |
| Dec 11, 2025 | $71.23 | $69.58 | $1.65 | 164,882.0 | +2.17% |
| Dec 10, 2025 | $69.12 | $66.49 | $2.63 | 277,064.0 | +3.06% |
| Dec 09, 2025 | $69.53 | $66.88 | $2.65 | 179,734.0 | -1.92% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $68.79 | $65.47 | $3.32 | 503,087.0 | +0.69% |
Corvel Corp Stock (CRVL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.45 | $66.49 | $7.96 | 3,806,549.0 | -6.72% |
| Nov, 2025 | $79.43 | $71.25 | $8.19 | 3,241,458.0 | -1.04% |
| Oct, 2025 | $77.37 | $70.47 | $6.90 | 3,606,667.0 | -4.48% |
| Sep, 2025 | $93.45 | $76.76 | $16.69 | 4,573,562.0 | -13.06% |
| Aug, 2025 | $93.70 | $85.13 | $8.58 | 3,036,729.0 | +0.51% |
| 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% |
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):