CorVel Corporation - CRVL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 25, 2026	50.45	50.72	50.72	52	47	152,909
February 24, 2026	49.86	50.2	50.2	50.82	48.92	236,400
February 23, 2026	48.76	49.82	49.82	51.19	48.49	344,100
February 20, 2026	48.37	49.4	49.4	49.87	48.05	373,900
February 19, 2026	48.31	48.21	48.21	48.5	47.05	235,103
February 18, 2026	49.03	48.42	48.42	49.43	47.45	323,300
February 17, 2026	49.78	49.5	49.5	50.3	48.42	298,529
February 13, 2026	47.74	49.2	49.2	49.65	47.74	308,300
February 12, 2026	46.66	47.27	47.27	48.4	46.26	372,540
February 11, 2026	46.5	46.55	46.55	46.61	44.83	266,200
February 10, 2026	46.1	46.6	46.6	47.45	45.03	427,009
February 09, 2026	48.38	46	46	49.09	45.91	368,738
February 06, 2026	49.19	48.67	48.67	49.94	47.64	338,485
February 05, 2026	49.85	48.73	48.73	51.05	47.04	406,392
February 04, 2026	51.81	49.08	49.08	52.38	48.4	476,543
February 03, 2026	66.76	51.58	51.58	68.73	51.42	479,195
February 02, 2026	69.34	69.75	69.75	71.41	67.91	203,913
January 30, 2026	68.49	69.63	69.63	69.86	66.43	242,100
January 29, 2026	66.57	68.83	68.83	69.53	66.57	224,634
January 28, 2026	68.4	67.09	67.09	69.12	66.16	225,000
January 27, 2026	70.13	68.45	68.45	70.46	68.3	177,811
January 26, 2026	69.88	70.66	70.66	71.33	69.88	178,700
January 23, 2026	70.68	69.88	69.88	70.78	69.16	124,300
January 22, 2026	70	71.05	71.05	71.29	69.42	170,800
January 21, 2026	69.21	69.91	69.91	71.21	68.44	201,000
January 20, 2026	67.96	69.27	69.27	69.37	67.35	160,323
January 16, 2026	69	68.59	68.59	69.07	68.25	165,607
January 15, 2026	66.68	69.18	69.18	69.39	66.2	118,402
January 14, 2026	68.35	66.68	66.68	69.08	66.59	86,501
January 13, 2026	70.58	68.41	68.41	71.24	67.71	108,100
January 12, 2026	70.89	70.58	70.58	71.39	69	154,704
January 09, 2026	71.63	71.42	71.42	72.68	69.84	242,500
January 08, 2026	70.13	72	72	72.45	69.58	161,400
January 07, 2026	69.64	70.37	70.37	70.83	68.37	210,600
January 06, 2026	67.77	69.48	69.48	69.76	67.33	113,639
January 05, 2026	65.47	68.14	68.14	68.79	65.47	182,761
January 02, 2026	67.54	65.74	65.74	68.17	65.54	137,600
December 31, 2025	68.36	67.67	67.67	68.56	67.51	107,100
December 30, 2025	68.36	68.26	68.26	68.61	67.98	104,430
December 29, 2025	69.18	68.6	68.6	69.44	68.47	107,700
December 26, 2025	68.58	69.09	69.09	69.56	68.47	122,530
December 24, 2025	68	68.88	68.88	69.39	68	78,933
December 23, 2025	68.63	68.04	68.04	68.63	67.74	371,000
December 22, 2025	68.35	68.48	68.48	69.76	67.74	201,003
December 19, 2025	70.04	68.78	68.78	70.13	68.4	525,800
December 18, 2025	71	70.24	70.24	71.59	69.69	156,800
December 17, 2025	70.18	70.83	70.83	71.4	69.85	110,333
December 16, 2025	70.81	70.54	70.54	71.11	69.96	155,100
December 15, 2025	70.25	70.81	70.81	71.29	69.91	199,133
December 12, 2025	70.94	69.93	69.93	71.3	69.41	180,880
December 11, 2025	69.58	70.62	70.62	71.23	69.58	164,882
December 10, 2025	67.07	69.12	69.12	69.12	66.49	277,600
December 09, 2025	68.6	67.07	67.07	69.53	66.88	180,165
December 08, 2025	69.45	68.38	68.38	70.93	68.2	232,805
December 05, 2025	70.75	69.17	69.17	70.75	68.5	197,615
December 04, 2025	71.44	70.36	70.36	72.04	70.29	147,779
December 03, 2025	72.1	71.44	71.44	72.52	71.26	144,800
December 02, 2025	72.98	71.96	71.96	72.98	71.84	152,836
December 01, 2025	72.77	72.32	72.32	74.45	72.15	196,710
November 28, 2025	73.62	73.18	73.18	74.45	72.43	95,908

CorVel Corporation (CRVL) NASDAQ