Get the Stockscreener App
57.08
0.31%
-0.18
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 May 05, 2026, is $57.08.
- 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 103.28% to $57.08 now.
- The 52-week high stock price for CRVL is $117.22, representing a 105.36% increase from the current share price, occurred on May 22, 2025.
- The 52-week low stock price for CRVL is $44.83, indicating a -21.46% decrease from the current share price, occurred on February 11, 2026.
- The closing price of Corvel Corp (CRVL) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $57.86 | $56.41 | $1.45 | 171,718.0 | -0.31% |
| May 04, 2026 | $58.31 | $56.88 | $1.43 | 137,144.0 | -0.47% |
| May 01, 2026 | $58.30 | $57.48 | $0.81 | 136,184.0 | +0.12% |
| Apr 30, 2026 | $57.98 | $56.69 | $1.30 | 159,651.0 | -1.19% |
| Apr 29, 2026 | $58.19 | $56.81 | $1.38 | 161,119.0 | +0.29% |
| Apr 28, 2026 | $58.74 | $57.32 | $1.42 | 215,075.0 | -0.24% |
| Apr 27, 2026 | $58.63 | $56.91 | $1.72 | 153,179.0 | +1.38% |
| Apr 24, 2026 | $57.41 | $55.85 | $1.56 | 129,391.0 | +1.00% |
| Apr 23, 2026 | $57.39 | $55.82 | $1.57 | 166,423.0 | -1.11% |
| Apr 22, 2026 | $57.92 | $56.51 | $1.41 | 186,647.0 | +1.76% |
| Apr 21, 2026 | $56.47 | $54.67 | $1.80 | 257,525.0 | +3.09% |
| Apr 20, 2026 | $56.23 | $54.28 | $1.95 | 325,797.0 | -2.25% |
| Apr 17, 2026 | $56.99 | $55.94 | $1.05 | 154,580.0 | -0.74% |
| Apr 16, 2026 | $57.04 | $55.60 | $1.44 | 142,070.0 | +0.79% |
| Apr 15, 2026 | $56.33 | $54.71 | $1.62 | 161,331.0 | +1.52% |
| Apr 14, 2026 | $55.85 | $54.00 | $1.85 | 157,644.0 | +1.51% |
| Apr 13, 2026 | $54.32 | $52.86 | $1.46 | 197,349.0 | +2.90% |
| Apr 10, 2026 | $53.84 | $51.95 | $1.90 | 175,869.0 | -2.53% |
| Apr 09, 2026 | $54.18 | $51.69 | $2.49 | 264,716.0 | +1.03% |
| Apr 08, 2026 | $56.34 | $53.51 | $2.83 | 262,665.0 | -2.49% |
| Apr 07, 2026 | $56.29 | $53.91 | $2.38 | 238,588.0 | +1.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $58.31 | $56.41 | $1.90 | 616,764.0 | -0.66% |
| Apr, 2026 | $58.74 | $51.69 | $7.05 | 4,203,774.0 | +5.14% |
| Mar, 2026 | $56.06 | $50.51 | $5.55 | 5,481,536.0 | +5.95% |
| Feb, 2026 | $71.41 | $44.83 | $26.58 | 6,167,368.0 | -25.92% |
| Jan, 2026 | $72.68 | $65.47 | $7.21 | 3,419,081.0 | +2.90% |
Corvel Corp Stock (CRVL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $74.45 | $66.49 | $7.96 | 3,806,549.0 | -6.72% |
| Nov, 2025 | $79.43 | $71.25 | $8.19 | 3,241,458.0 | -1.04% |
| Oct, 2025 | $77.37 | $70.47 | $6.90 | 3,606,667.0 | -4.48% |
| Sep, 2025 | $93.45 | $76.76 | $16.69 | 4,573,562.0 | -13.06% |
| Aug, 2025 | $93.70 | $85.13 | $8.58 | 3,036,729.0 | +0.51% |
| Jul, 2025 | $105.0 | $87.32 | $17.67 | 3,456,604.0 | -13.80% |
| 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% |
1.85%
3.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):