Get the Stockscreener App
316.25
5.20%
15.64
After Hours:
310.16
-6.09
-1.93%
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 November 05, 2024, is $316.25.
- Corvel Corp all-time high stock price is $329.23, occurred on September 27, 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 1,026% to $316.25 now.
- The 52-week high stock price for CRVL is $329.23, representing a 4.10% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for CRVL is $194.85, indicating a -38.39% decrease from the current share price, occurred on November 07, 2023.
- The closing price of Corvel Corp (CRVL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $316.7 | $300.8 | $15.90 | 22,293.0 | +5.20% |
| Nov 04, 2024 | $303.0 | $299.3 | $3.66 | 22,733.0 | -0.51% |
| Nov 01, 2024 | $305.6 | $298.5 | $7.11 | 22,420.0 | +1.45% |
| Oct 31, 2024 | $305.5 | $297.8 | $7.69 | 20,288.0 | -2.17% |
| Oct 30, 2024 | $308.1 | $304.2 | $3.97 | 16,064.0 | -0.99% |
| Oct 29, 2024 | $307.8 | $301.7 | $6.06 | 17,899.0 | +1.91% |
| Oct 28, 2024 | $307.4 | $297.8 | $9.60 | 28,121.0 | -0.76% |
| Oct 25, 2024 | $308.7 | $303.3 | $5.33 | 14,209.0 | -0.03% |
| Oct 24, 2024 | $305.9 | $302.0 | $3.91 | 24,238.0 | -0.08% |
| Oct 23, 2024 | $304.8 | $302.3 | $2.49 | 16,113.0 | -0.04% |
| Oct 22, 2024 | $308.7 | $304.3 | $4.41 | 25,649.0 | -0.91% |
| Oct 21, 2024 | $311.8 | $305.8 | $6.05 | 28,693.0 | -1.77% |
| Oct 18, 2024 | $318.1 | $312.3 | $5.77 | 17,811.0 | -1.61% |
| Oct 17, 2024 | $324.5 | $313.0 | $11.47 | 25,290.0 | -1.96% |
| Oct 16, 2024 | $324.9 | $318.3 | $6.53 | 24,406.0 | +2.12% |
| Oct 15, 2024 | $324.0 | $317.3 | $6.70 | 31,971.0 | -0.89% |
| Oct 14, 2024 | $321.3 | $313.7 | $7.63 | 16,686.0 | +1.88% |
| Oct 11, 2024 | $315.8 | $306.4 | $9.39 | 27,232.0 | +2.41% |
| Oct 10, 2024 | $309.1 | $305.5 | $3.66 | 27,526.0 | -1.47% |
| Oct 09, 2024 | $313.4 | $309.4 | $4.02 | 64,380.0 | -0.38% |
| Oct 08, 2024 | $315.4 | $310.1 | $5.28 | 52,273.0 | +1.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $316.7 | $298.5 | $18.24 | 89,739.0 | +6.19% |
| 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% |
Corvel Corp Stock (CRVL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $154.7 | $136.2 | $18.47 | 1,608,658.0 | -4.99% |
| Nov, 2022 | $163.5 | $145.3 | $18.27 | 1,024,779.0 | -6.84% |
| Oct, 2022 | $165.4 | $135.8 | $29.62 | 980,359.0 | +18.62% |
| Sep, 2022 | $160.4 | $136.6 | $23.79 | 971,434.0 | -10.91% |
| Aug, 2022 | $173.7 | $154.5 | $19.16 | 1,008,578.0 | -5.77% |
| Jul, 2022 | $165.0 | $141.0 | $24.05 | 798,300.0 | +11.96% |
| Jun, 2022 | $151.3 | $129.2 | $22.08 | 779,802.0 | -1.27% |
| May, 2022 | $159.1 | $144.1 | $14.98 | 766,863.0 | -3.82% |
| Apr, 2022 | $183.2 | $154.1 | $29.07 | 649,386.0 | -7.93% |
| Mar, 2022 | $172.8 | $153.8 | $18.92 | 923,059.0 | +5.90% |
| Feb, 2022 | $178.9 | $147.0 | $31.91 | 1,217,798.0 | -9.69% |
| Jan, 2022 | $211.1 | $167.1 | $44.02 | 916,040.0 | -15.33% |
11.93%
3.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):