Get the Stockscreener App
111.12
0.34%
-0.38
Pre-market:
110.55
-0.57
-0.51%
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 April 03, 2025, is $111.12.
- 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 295.73% to $111.12 now.
- The 52-week high stock price for CRVL is $381.73, representing a 243.53% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for CRVL is $103.03, indicating a -7.28% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $112.5 | $107.2 | $5.34 | 116,406.0 | -0.34% |
| Apr 02, 2025 | $112.9 | $110.7 | $2.14 | 131,418.0 | -1.68% |
| Apr 01, 2025 | $114.1 | $111.0 | $3.06 | 119,475.0 | +1.29% |
| Mar 31, 2025 | $112.8 | $110.0 | $2.80 | 119,363.0 | +0.55% |
| Mar 28, 2025 | $111.7 | $109.5 | $2.16 | 81,378.0 | -0.53% |
| Mar 27, 2025 | $112.8 | $110.9 | $1.95 | 89,844.0 | +0.38% |
| Mar 26, 2025 | $111.8 | $110.2 | $1.60 | 70,654.0 | +1.30% |
| Mar 25, 2025 | $111.5 | $109.5 | $2.01 | 80,180.0 | -0.78% |
| Mar 24, 2025 | $111.1 | $109.1 | $2.04 | 94,695.0 | +2.88% |
| Mar 21, 2025 | $108.2 | $105.6 | $2.59 | 258,881.0 | +0.50% |
| Mar 20, 2025 | $109.5 | $107.0 | $2.41 | 78,916.0 | -0.94% |
| Mar 19, 2025 | $109.0 | $105.7 | $3.30 | 100,631.0 | +2.41% |
| Mar 18, 2025 | $107.2 | $105.2 | $1.97 | 98,451.0 | -0.40% |
| Mar 17, 2025 | $106.5 | $104.8 | $1.73 | 69,469.0 | -0.41% |
| Mar 14, 2025 | $107.0 | $103.8 | $3.24 | 80,059.0 | +3.06% |
| Mar 13, 2025 | $105.7 | $103.0 | $2.62 | 74,061.0 | -0.39% |
| Mar 12, 2025 | $107.5 | $103.8 | $3.62 | 85,883.0 | -2.15% |
| Mar 11, 2025 | $108.1 | $104.8 | $3.36 | 94,566.0 | +1.22% |
| Mar 10, 2025 | $107.5 | $104.1 | $3.44 | 86,566.0 | -3.56% |
| Mar 07, 2025 | $109.0 | $106.0 | $3.00 | 69,482.0 | +0.27% |
| Mar 06, 2025 | $109.8 | $106.8 | $3.01 | 91,984.0 | +0.67% |
| Mar 05, 2025 | $109.4 | $107.1 | $2.34 | 85,158.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $114.1 | $107.2 | $6.92 | 483,705.0 | -0.76% |
| 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% |
2.06%
1.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):