Get the Stockscreener App
103.31
1.89%
1.92
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 July 03, 2025, is $103.31.
- 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 267.91% to $103.31 now.
- The 52-week high stock price for CRVL is $381.73, representing a 269.49% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for CRVL is $102.30, indicating a -0.98% decrease from the current share price, occurred on June 17, 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $103.1 | $101.1 | $2.00 | 68,283.0 | +1.44% |
| Jul 02, 2025 | $104.7 | $101.1 | $3.56 | 127,402.0 | -2.83% |
| Jul 01, 2025 | $105.0 | $102.2 | $2.78 | 188,638.0 | +1.52% |
| Jun 30, 2025 | $105.5 | $102.1 | $3.39 | 175,843.0 | -0.78% |
| Jun 27, 2025 | $103.9 | $101.7 | $2.16 | 610,772.0 | +1.35% |
| Jun 26, 2025 | $103.6 | $101.5 | $2.14 | 158,366.0 | -0.46% |
| Jun 25, 2025 | $104.7 | $102.6 | $2.09 | 99,732.0 | -1.95% |
| Jun 24, 2025 | $105.2 | $102.3 | $2.89 | 94,127.0 | +1.40% |
| Jun 23, 2025 | $103.5 | $101.8 | $1.65 | 120,299.0 | +1.14% |
| Jun 20, 2025 | $104.0 | $101.4 | $2.64 | 180,794.0 | -0.38% |
| Jun 18, 2025 | $104.0 | $102.2 | $1.78 | 86,544.0 | -0.17% |
| Jun 17, 2025 | $103.8 | $102.3 | $1.48 | 125,599.0 | -0.34% |
| Jun 16, 2025 | $105.7 | $102.5 | $3.19 | 135,403.0 | -1.95% |
| Jun 13, 2025 | $106.2 | $104.1 | $2.10 | 141,618.0 | -0.73% |
| Jun 12, 2025 | $108.5 | $105.5 | $2.92 | 86,820.0 | -2.05% |
| Jun 11, 2025 | $110.0 | $107.9 | $2.05 | 83,061.0 | -0.21% |
| Jun 10, 2025 | $109.6 | $107.9 | $1.69 | 160,424.0 | +0.08% |
| Jun 09, 2025 | $111.3 | $108.0 | $3.30 | 119,195.0 | -1.24% |
| Jun 06, 2025 | $111.4 | $108.7 | $2.68 | 81,991.0 | +0.00% |
| Jun 05, 2025 | $111.2 | $109.5 | $1.68 | 86,927.0 | -1.61% |
| Jun 04, 2025 | $112.4 | $111.3 | $1.12 | 71,679.0 | -0.41% |
| Jun 03, 2025 | $112.6 | $110.0 | $2.60 | 92,903.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $105.0 | $101.1 | $3.93 | 384,323.0 | +0.07% |
| Jun, 2025 | $112.6 | $101.4 | $11.23 | 2,853,086.0 | -7.63% |
| 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% |
0.64%
1.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):