CorVel Corporation (CRVL) NASDAQ

54.07

-0.395(-0.73%)

Updated at April 06 04:00PM

Currency In USD

CRVL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	54.5	54.07	54.07	54.5	52.13	243,293
April 02, 2026	53.29	54.46	54.46	54.53	52.24	180,395
April 01, 2026	54.54	53.6	53.6	55.3	53.53	244,505
March 31, 2026	54.76	54.65	54.65	56.06	53.35	263,602
March 30, 2026	53.85	54.22	54.22	55.03	53.09	206,647
March 27, 2026	52.9	53.49	53.49	53.66	52.17	239,673
March 26, 2026	52.33	53.41	53.41	53.87	52.24	224,672
March 25, 2026	53.8	52.25	52.25	54.02	51.11	187,267
March 24, 2026	54.03	53.34	53.34	54.03	52.44	200,532
March 23, 2026	54.29	54.2	54.2	55.4	53.76	591,480
March 20, 2026	53.67	53.49	53.49	54.28	52.47	584,106
March 19, 2026	54.35	53.65	53.65	55.59	52.17	219,544
March 18, 2026	53.38	54.39	54.39	55	52.94	277,775
March 17, 2026	54.08	53.96	53.96	55.41	53.85	305,677
March 16, 2026	52.86	53.73	53.73	54.34	52.38	261,563
March 13, 2026	51.98	52.63	52.63	52.86	51.38	229,213
March 12, 2026	51.71	51.49	51.49	52.92	51.44	164,105
March 11, 2026	51.11	51.93	51.93	52.03	50.51	235,838
March 10, 2026	52.99	51.62	51.62	53	51.3	257,610
March 09, 2026	54.2	53.6	53.6	54.59	52.83	234,068
March 06, 2026	54.11	54.96	54.96	55.01	53.7	167,837
March 05, 2026	52.86	54.84	54.84	55.33	52.66	260,302
March 04, 2026	52.3	53.08	53.08	53.22	51.84	145,547
March 03, 2026	51.36	52.23	52.23	52.82	51.06	190,986
March 02, 2026	51.08	52.42	52.42	52.71	51.08	179,300
February 27, 2026	51.16	51.58	51.58	51.87	50.55	225,500
February 26, 2026	51.13	51.92	51.92	52.48	50.69	259,300
February 25, 2026	50.45	50.72	50.72	52	47	296,600
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	364,172
February 05, 2026	49.85	48.73	48.73	51.05	47.04	412,232
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	90,129
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