Get the Stockscreener App
103.89
2.15%
-2.28
Pre-market:
103.60
-0.29
-0.28%
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 March 12, 2025, is $103.89.
- 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 269.98% to $103.89 now.
- The 52-week high stock price for CRVL is $381.73, representing a 267.43% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for CRVL is $103.80, indicating a -0.09% decrease from the current share price, occurred on January 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 |
|---|---|---|---|---|---|
| Mar 12, 2025 | $107.5 | $103.8 | $3.62 | 85,883.0 | -2.15% |
| Mar 11, 2025 | $108.1 | $104.8 | $3.36 | 94,566.0 | +1.22% |
| Mar 10, 2025 | $107.5 | $104.1 | $3.44 | 86,566.0 | -3.56% |
| Mar 07, 2025 | $109.0 | $106.0 | $3.00 | 69,482.0 | +0.27% |
| Mar 06, 2025 | $109.8 | $106.8 | $3.01 | 91,984.0 | +0.67% |
| Mar 05, 2025 | $109.4 | $107.1 | $2.34 | 85,158.0 | +0.45% |
| Mar 04, 2025 | $108.2 | $107.1 | $1.05 | 30,587.0 | -0.85% |
| Mar 03, 2025 | $111.2 | $107.3 | $3.94 | 130,516.0 | -1.89% |
| Feb 28, 2025 | $110.5 | $107.6 | $2.83 | 146,117.0 | +1.59% |
| Feb 27, 2025 | $109.9 | $107.9 | $1.95 | 64,084.0 | -0.20% |
| Feb 26, 2025 | $110.5 | $108.0 | $2.52 | 54,131.0 | -1.33% |
| Feb 25, 2025 | $110.9 | $106.5 | $4.32 | 133,684.0 | +3.74% |
| Feb 24, 2025 | $109.8 | $104.7 | $5.18 | 103,298.0 | -2.10% |
| Feb 21, 2025 | $115.2 | $108.5 | $6.71 | 107,454.0 | -5.01% |
| Feb 20, 2025 | $119.5 | $114.3 | $5.27 | 138,685.0 | -4.35% |
| Feb 19, 2025 | $120.6 | $117.5 | $3.15 | 103,213.0 | +0.40% |
| Feb 18, 2025 | $119.0 | $115.9 | $3.06 | 78,690.0 | +1.41% |
| Feb 14, 2025 | $119.7 | $117.0 | $2.70 | 42,402.0 | -1.51% |
| Feb 13, 2025 | $119.1 | $116.5 | $2.66 | 47,864.0 | +2.01% |
| Feb 12, 2025 | $118.5 | $115.8 | $2.69 | 66,134.0 | -1.05% |
| Feb 11, 2025 | $120.3 | $116.5 | $3.76 | 78,043.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $111.2 | $103.8 | $7.41 | 760,625.0 | -5.79% |
| 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% |
0.51%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):