CorVel Corp (CRVL) Historical Stock Data
69.17 ↓1.19 (-1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRVL is down -0.33% a day on average. There have been 12 days where CorVel Corp closed green and 18 days where CRVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 76.04 | 77.55 | ↑$1.51 (1.99%) | 75.72 | 78.00 | 154.55K |
| 2025-11-10 | 75.90 | 75.62 | ↓$0.28 (-0.37%) | 74.51 | 76.42 | 161.69K |
| 2025-11-07 | 75.62 | 75.97 | ↑$0.35 (0.46%) | 75.15 | 76.93 | 152.47K |
| 2025-11-06 | 74.84 | 75.36 | ↑$0.52 (0.69%) | 74.07 | 76.05 | 129.31K |
| 2025-11-05 | 75.39 | 75.47 | ↑$0.08 (0.11%) | 73.59 | 76.37 | 182.86K |
| 2025-11-04 | 75.32 | 76.06 | ↑$0.74 (0.98%) | 74.62 | 79.43 | 204.33K |
| 2025-11-03 | 73.65 | 73.12 | ↓$0.53 (-0.72%) | 71.69 | 73.69 | 174.48K |
| 2025-10-31 | 73.12 | 73.95 | ↑$0.83 (1.14%) | 72.95 | 76.00 | 227.65K |
| 2025-10-30 | 73.37 | 73.61 | ↑$0.24 (0.33%) | 72.90 | 74.22 | 166.19K |
| 2025-10-29 | 74.27 | 73.45 | ↓$0.82 (-1.10%) | 72.91 | 74.53 | 155.80K |
| 2025-10-28 | 74.03 | 74.93 | ↑$0.90 (1.22%) | 73.05 | 75.00 | 121.08K |
| 2025-10-27 | 75.68 | 74.46 | ↓$1.22 (-1.61%) | 74.31 | 76.00 | 140.62K |
| 2025-10-24 | 75.55 | 75.63 | ↑$0.08 (0.11%) | 75.23 | 76.91 | 114.45K |
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