CorVel Corp (CRVL) Historical Stock Data
68.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRVL is down -0.49% a day on average. There have been 9 days where CorVel Corp closed green and 21 days where CRVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 68.00 | 68.88 | ↑$0.88 (1.29%) | 68.00 | 69.39 | 78.93K |
| 2025-12-23 | 68.63 | 68.04 | ↓$0.59 (-0.86%) | 67.74 | 68.63 | 370.95K |
| 2025-12-22 | 68.35 | 68.48 | ↑$0.13 (0.19%) | 67.74 | 69.76 | 201K |
| 2025-12-19 | 70.04 | 68.78 | ↓$1.26 (-1.79%) | 68.40 | 70.13 | 525.79K |
| 2025-12-18 | 71.00 | 70.24 | ↓$0.76 (-1.07%) | 69.70 | 71.59 | 156.77K |
| 2025-12-17 | 70.18 | 70.83 | ↑$0.65 (0.93%) | 69.85 | 71.40 | 110.33K |
| 2025-12-16 | 70.81 | 70.54 | ↓$0.27 (-0.38%) | 69.96 | 71.12 | 155.08K |
| 2025-12-15 | 70.25 | 70.81 | ↑$0.56 (0.80%) | 69.91 | 71.29 | 199.13K |
| 2025-12-12 | 70.94 | 69.93 | ↓$1.01 (-1.42%) | 69.41 | 71.30 | 184.10K |
| 2025-12-11 | 69.58 | 70.62 | ↑$1.04 (1.49%) | 69.58 | 71.23 | 164.88K |
| 2025-12-10 | 67.07 | 69.12 | ↑$2.05 (3.06%) | 66.49 | 69.12 | 277.60K |
| 2025-12-09 | 68.60 | 67.07 | ↓$1.53 (-2.23%) | 66.88 | 69.53 | 180.16K |
| 2025-12-08 | 69.45 | 68.38 | ↓$1.07 (-1.54%) | 68.20 | 70.93 | 232.81K |
| 2025-12-05 | 70.60 | 69.17 | ↓$1.43 (-2.03%) | 68.50 | 70.60 | 202.72K |
| 2025-12-04 | 71.44 | 70.36 | ↓$1.08 (-1.51%) | 70.29 | 72.04 | 147.78K |
| 2025-12-03 | 72.10 | 71.44 | ↓$0.66 (-0.92%) | 71.26 | 72.52 | 144.76K |
| 2025-12-02 | 72.98 | 71.96 | ↓$1.02 (-1.40%) | 71.84 | 72.98 | 158.10K |
| 2025-12-01 | 72.77 | 72.32 | ↓$0.45 (-0.62%) | 72.15 | 74.45 | 196.71K |
| 2025-11-28 | 73.62 | 73.18 | ↓$0.44 (-0.60%) | 72.43 | 74.45 | 95.91K |
| 2025-11-26 | 73.91 | 73.29 | ↓$0.62 (-0.84%) | 73.14 | 75.37 | 254.15K |
| 2025-11-25 | 74.40 | 74.33 | ↓$0.07 (-0.09%) | 74.15 | 76.43 | 205.32K |
| 2025-11-24 | 74.00 | 73.88 | ↓$0.12 (-0.16%) | 73.18 | 74.60 | 222.19K |
| 2025-11-21 | 71.88 | 73.85 | ↑$1.97 (2.74%) | 71.88 | 74.56 | 201.78K |
| 2025-11-20 | 72.31 | 71.69 | ↓$0.62 (-0.86%) | 71.36 | 73.41 | 116.71K |
| 2025-11-19 | 72.75 | 71.59 | ↓$1.16 (-1.59%) | 71.25 | 73.00 | 116.24K |
| 2025-11-18 | 72.81 | 73.09 | ↑$0.28 (0.38%) | 71.81 | 73.21 | 124.55K |
| 2025-11-17 | 74.12 | 72.70 | ↓$1.42 (-1.92%) | 72.27 | 74.64 | 145.67K |
| 2025-11-14 | 73.73 | 74.17 | ↑$0.44 (0.60%) | 72.85 | 75.00 | 185.01K |
| 2025-11-13 | 76.59 | 73.51 | ↓$3.08 (-4.02%) | 72.68 | 77.00 | 150.14K |
| 2025-11-12 | 77.41 | 77.23 | ↓$0.18 (-0.23%) | 77.00 | 78.86 | 266.11K |
Create an account or log in to view more rows.
$CRVL Looking for this cup to breakout.
$CRVL day trade is ok to buy here but sell later
$CRVL over a thousand shares in now
$CRVL Holding Strong since January ??????????
$CRVL Slapping that ask today
$CRVL up we go
$CRVL looks like a loading
$CRVL Lol she wants higher
$CRVL choo choo
$CRVL dont be a POS today