Get the Stockscreener App
111.08
0.17%
-0.19
After Hours:
111.08
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 June 02, 2025, is $111.08.
- 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 295.58% to $111.08 now.
- The 52-week high stock price for CRVL is $381.73, representing a 243.65% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for CRVL is $103.03, indicating a -7.25% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $111.6 | $109.1 | $2.52 | 140,989.0 | -0.17% |
| May 30, 2025 | $112.1 | $109.4 | $2.72 | 229,049.0 | +0.49% |
| May 29, 2025 | $113.6 | $110.5 | $3.12 | 80,067.0 | +0.26% |
| May 28, 2025 | $112.5 | $110.2 | $2.27 | 135,492.0 | -1.90% |
| May 27, 2025 | $114.4 | $111.5 | $2.94 | 163,426.0 | +2.01% |
| May 23, 2025 | $113.0 | $109.1 | $3.96 | 153,028.0 | -3.69% |
| May 22, 2025 | $117.2 | $111.3 | $5.89 | 150,340.0 | +2.04% |
| May 21, 2025 | $114.4 | $111.9 | $2.49 | 105,120.0 | -1.21% |
| May 20, 2025 | $114.9 | $113.5 | $1.42 | 65,466.0 | -0.56% |
| May 19, 2025 | $114.5 | $112.7 | $1.77 | 77,595.0 | +0.53% |
| May 16, 2025 | $114.2 | $109.9 | $4.28 | 146,526.0 | +3.34% |
| May 15, 2025 | $110.7 | $108.4 | $2.33 | 192,695.0 | -0.15% |
| May 14, 2025 | $114.1 | $109.0 | $5.09 | 153,600.0 | -3.61% |
| May 13, 2025 | $116.0 | $112.5 | $3.52 | 112,889.0 | +0.21% |
| May 12, 2025 | $115.0 | $112.4 | $2.55 | 138,082.0 | +1.40% |
| May 09, 2025 | $113.4 | $111.6 | $1.78 | 192,286.0 | +0.26% |
| May 08, 2025 | $114.0 | $110.7 | $3.30 | 111,307.0 | +0.71% |
| May 07, 2025 | $112.8 | $110.5 | $2.27 | 95,862.0 | +0.09% |
| May 06, 2025 | $111.7 | $109.5 | $2.12 | 91,624.0 | +0.73% |
| May 05, 2025 | $112.6 | $110.3 | $2.25 | 127,993.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $111.6 | $109.1 | $2.52 | 281,978.0 | -0.17% |
| May, 2025 | $117.2 | $107.8 | $9.37 | 2,805,969.0 | +2.31% |
| Apr, 2025 | $119.6 | $106.0 | $13.55 | 3,486,885.0 | -2.87% |
| 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% |
5.19%
3.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):