Get the Stockscreener App
241.57
0.39%
+0.94
After Hours:
241.57
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 May 02, 2024, is $241.57.
- Corvel Corp. all-time high stock price is $265.14, occurred on February 21, 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 760.29% to $241.57 now.
- The 52-week high stock price for CRVL is $265.14, representing a 9.76% increase from the current share price, occurred on February 21, 2024.
- The 52-week low stock price for CRVL is $187.92, indicating a -22.21% 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $242.7 | $236.3 | $6.42 | 39,088.0 | +0.39% |
| May 01, 2024 | $243.5 | $240.0 | $3.51 | 23,272.0 | +0.75% |
| Apr 30, 2024 | $241.3 | $238.3 | $3.03 | 24,230.0 | -1.26% |
| Apr 29, 2024 | $242.0 | $238.1 | $3.87 | 18,034.0 | +1.36% |
| Apr 26, 2024 | $240.2 | $237.0 | $3.24 | 18,302.0 | +0.22% |
| Apr 25, 2024 | $239.2 | $234.3 | $4.90 | 22,878.0 | -0.65% |
| Apr 24, 2024 | $242.1 | $236.8 | $5.30 | 27,011.0 | -0.17% |
| Apr 23, 2024 | $240.2 | $236.5 | $3.66 | 22,478.0 | +2.14% |
| Apr 22, 2024 | $237.2 | $233.7 | $3.42 | 22,125.0 | +0.30% |
| Apr 19, 2024 | $236.3 | $228.6 | $7.76 | 30,506.0 | +2.07% |
| Apr 18, 2024 | $233.9 | $229.2 | $4.71 | 29,736.0 | -1.16% |
| Apr 17, 2024 | $236.6 | $231.9 | $4.72 | 28,509.0 | -1.35% |
| Apr 16, 2024 | $237.1 | $233.8 | $3.37 | 28,810.0 | -1.26% |
| Apr 15, 2024 | $240.0 | $235.5 | $4.52 | 33,703.0 | +0.81% |
| Apr 12, 2024 | $236.6 | $232.0 | $4.62 | 27,204.0 | -0.21% |
| Apr 11, 2024 | $238.6 | $231.5 | $7.13 | 21,228.0 | +1.58% |
| Apr 10, 2024 | $235.6 | $229.4 | $6.21 | 37,586.0 | -2.71% |
| Apr 09, 2024 | $242.0 | $238.4 | $3.57 | 27,267.0 | -0.59% |
| Apr 08, 2024 | $243.5 | $240.0 | $3.51 | 18,391.0 | +0.21% |
| Apr 05, 2024 | $246.7 | $240.7 | $6.01 | 48,653.0 | -1.55% |
| Apr 04, 2024 | $250.6 | $242.2 | $8.47 | 30,083.0 | -1.27% |
| Apr 03, 2024 | $251.0 | $243.3 | $7.70 | 45,804.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $243.5 | $236.3 | $7.21 | 101,448.0 | +1.14% |
| 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% |
0.55%
4.02%
Cap:
|
Volume (24h):