NASDAQ : CRVL
CorVel Corporation — Price history
Financials · Insurance Brokers · United States
Last price 82.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CorVel Corporation (CRVL) closed at 83.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 82.73 | 83.94 | 82.73 | 83.23 | 171,994 | +1.23% |
| 2026-10-30 | 83 | 83.606 | 81.71 | 82.22 | 114,805 | +0.04% |
| 2026-10-29 | 82.99 | 83.475 | 81.8 | 82.19 | 125,601 | +0.75% |
| 2026-10-28 | 82.19 | 83.545 | 81.36 | 81.58 | 132,038 | -1.32% |
| 2026-10-27 | 84.53 | 84.77 | 82.43 | 82.67 | 152,422 | -2.27% |
| 2026-10-26 | 84.29 | 85.15 | 83.96 | 84.59 | 129,421 | +0.86% |
| 2026-10-23 | 83.3 | 84.56 | 83.29 | 83.87 | 141,008 | -0.01% |
| 2026-10-22 | 81.4 | 84.155 | 81.39 | 83.88 | 142,850 | +3.93% |
| 2026-10-21 | 80.77 | 81.5 | 79.93 | 80.71 | 126,219 | -0.74% |
| 2026-10-20 | 80.7 | 81.64 | 80.58 | 81.31 | 124,344 | +1.99% |
| 2026-10-19 | 79.32 | 80.42 | 78.586 | 79.72 | 134,160 | +0.04% |
| 2026-10-16 | 80.68 | 81.1 | 78.76 | 79.69 | 175,893 | -0.75% |
| 2026-10-15 | 81.57 | 83.373 | 80.1 | 80.29 | 203,752 | -0.14% |
| 2026-10-14 | 79.17 | 80.49 | 75.32 | 80.4 | 182,276 | +2.02% |
| 2026-10-13 | 78.77 | 79.2 | 77.89 | 78.81 | 138,609 | +1.14% |
| 2026-10-12 | 77.71 | 78.67 | 77.11 | 77.92 | 185,035 | +0.98% |
| 2026-10-09 | 76.56 | 77.53 | 75.71 | 77.16 | 157,322 | +1.06% |
| 2026-10-08 | 76.61 | 77.17 | 75.805 | 76.35 | 199,063 | -0.18% |
| 2026-10-07 | 75.53 | 77.485 | 75.53 | 76.49 | 226,010 | +0.87% |
| 2026-10-06 | 76.44 | 76.78 | 75.37 | 75.83 | 175,276 | -0.22% |
| 2026-10-05 | 75.39 | 76.9 | 75.27 | 76 | 270,950 | +0.70% |
| 2026-10-02 | 75.39 | 76 | 74.37 | 75.47 | 168,785 | +1.00% |
| 2026-10-01 | 74.89 | 75.855 | 74.51 | 74.72 | 216,735 | +0.23% |
| 2026-09-30 | 74.87 | 75.39 | 74.208 | 74.55 | 306,727 | +0.11% |
| 2026-09-29 | 73.38 | 74.49 | 73.335 | 74.47 | 129,943 | +0.85% |
| 2026-09-28 | 74.46 | 75.19 | 73.59 | 73.84 | 249,659 | -0.66% |
| 2026-09-25 | 73.73 | 75 | 73.73 | 74.33 | 213,849 | +0.81% |
| 2026-09-24 | 73.43 | 73.965 | 72.5 | 73.73 | 151,080 | +0.59% |
| 2026-09-23 | 73.59 | 74.44 | 72.82 | 73.3 | 163,292 | -0.39% |
| 2026-09-22 | 72.09 | 73.955 | 71.66 | 73.59 | 247,057 | +2.45% |
| 2026-09-21 | 70.88 | 72 | 70.58 | 71.83 | 170,443 | +1.64% |
| 2026-09-18 | 70.03 | 71.3 | 69.15 | 70.67 | 558,767 | +0.23% |
| 2026-09-17 | 71.59 | 71.6 | 70.3 | 70.505 | 118,685 | -1.02% |
| 2026-09-16 | 71.49 | 71.55 | 70.35 | 71.23 | 149,434 | -0.59% |
| 2026-09-15 | 71.57 | 73 | 70.33 | 71.65 | 233,275 | -0.73% |
| 2026-09-14 | 69.4 | 72.27 | 69.37 | 72.18 | 379,975 | +4.20% |
| 2026-09-11 | 68.32 | 69.4 | 66.95 | 69.27 | 213,661 | +2.33% |
| 2026-09-10 | 66.78 | 68.09 | 66.1 | 67.69 | 215,718 | +1.88% |
| 2026-09-09 | 67.25 | 67.25 | 65.18 | 66.44 | 239,407 | -1.82% |
| 2026-09-08 | 67.11 | 67.86 | 65.915 | 67.67 | 179,599 | -0.82% |
| 2026-09-04 | 68.53 | 68.9 | 67.39 | 68.23 | 178,944 | -0.66% |
| 2026-09-03 | 70.4 | 70.4 | 68.205 | 68.68 | 298,079 | -2.43% |
| 2026-09-02 | 69.5 | 71.33 | 69.5 | 70.39 | 161,294 | +0.93% |
| 2026-09-01 | 68.99 | 70.5 | 68.84 | 69.74 | 191,005 | +1.25% |
| 2026-08-31 | 69.37 | 69.57 | 68.51 | 68.88 | 189,309 | -0.52% |
| 2026-08-28 | 69.33 | 70.46 | 69.13 | 69.24 | 99,754 | -0.27% |
| 2026-08-27 | 69.93 | 70.99 | 69.24 | 69.43 | 112,738 | -1.32% |
| 2026-08-26 | 70.05 | 70.99 | 68.051 | 70.36 | 111,251 | +0.31% |
| 2026-08-25 | 70.71 | 71.005 | 68.487 | 70.14 | 102,330 | -1.53% |
| 2026-08-24 | 70.44 | 71.68 | 70.39 | 71.23 | 152,491 | +1.54% |
| 2026-08-21 | 70.01 | 70.46 | 69.08 | 70.15 | 113,890 | -0.09% |
| 2026-08-20 | 70.48 | 72.58 | 69.94 | 70.21 | 210,226 | -0.81% |
| 2026-08-19 | 68.07 | 70.98 | 67.995 | 70.78 | 168,361 | +5.11% |
| 2026-08-18 | 67.44 | 68.53 | 66.64 | 67.34 | 192,432 | +0.70% |
| 2026-08-17 | 65.06 | 66.98 | 64.48 | 66.87 | 195,291 | +1.73% |
| 2026-08-14 | 64.53 | 65.85 | 63.91 | 65.73 | 199,401 | +2.03% |
| 2026-08-13 | 63.06 | 64.655 | 62.43 | 64.42 | 108,709 | +2.66% |
| 2026-08-12 | 60.6 | 62.905 | 59.756 | 62.75 | 115,960 | +2.53% |
| 2026-08-11 | 61.61 | 62.22 | 60.945 | 61.2 | 129,046 | -0.83% |
| 2026-08-10 | 62.165 | 63.16 | 61.56 | 61.71 | 160,428 | -1.36% |
| 2026-08-07 | 62.35 | 63.83 | 60.85 | 62.56 | 145,087 | +0.18% |
| 2026-08-06 | 62.84 | 62.84 | 59.775 | 62.45 | 234,392 | -0.19% |
| 2026-08-05 | 59.06 | 64.65 | 58.7 | 62.57 | 418,748 | +5.87% |
| 2026-08-04 | 59.96 | 60.344 | 58.92 | 59.1 | 222,621 | -2.51% |
| 2026-08-03 | 60.97 | 61.825 | 60.37 | 60.62 | 196,174 | +0.93% |
| 2026-07-31 | 59.04 | 60.25 | 58.744 | 60.06 | 181,351 | +0.96% |
| 2026-07-30 | 61.47 | 61.66 | 58.965 | 59.49 | 195,368 | -4.43% |
| 2026-07-29 | 61.68 | 63 | 61.53 | 62.25 | 178,182 | +0.99% |
| 2026-07-28 | 61.44 | 62.36 | 60.775 | 61.64 | 178,670 | +2.05% |
| 2026-07-27 | 60.38 | 61.52 | 60.14 | 60.4 | 151,758 | +0.90% |
| 2026-07-24 | 59.63 | 60.33 | 59.21 | 59.86 | 129,084 | +1.44% |
| 2026-07-23 | 58.62 | 59.805 | 58.62 | 59.01 | 160,919 | +0.02% |
| 2026-07-22 | 60.15 | 60.17 | 58.49 | 59 | 139,892 | -1.91% |
| 2026-07-21 | 60.57 | 61.195 | 59.37 | 60.15 | 156,253 | -1.94% |
| 2026-07-20 | 61.85 | 62.655 | 61.18 | 61.34 | 131,332 | -0.58% |
| 2026-07-17 | 62.11 | 64 | 60.96 | 61.7 | 152,663 | -0.88% |
| 2026-07-16 | 62.8 | 63.81 | 61.825 | 62.25 | 226,201 | +0.52% |
| 2026-07-15 | 62.28 | 62.73 | 61.43 | 61.93 | 141,181 | -0.24% |
| 2026-07-14 | 62.47 | 62.92 | 61.935 | 62.08 | 149,383 | -1.88% |
| 2026-07-13 | 62.86 | 64.05 | 62.735 | 63.27 | 176,135 | +1.57% |
| 2026-07-10 | 62.92 | 63.05 | 62.26 | 62.29 | 108,985 | -0.76% |
| 2026-07-09 | 62.32 | 63.11 | 61.215 | 62.77 | 171,905 | -0.37% |
| 2026-07-08 | 64.09 | 64.495 | 62.402 | 63 | 289,014 | -2.07% |
| 2026-07-07 | 64.27 | 65.69 | 64.05 | 64.33 | 122,581 | +0.69% |
| 2026-07-06 | 63.96 | 64.18 | 62.973 | 63.89 | 173,664 | -0.39% |
| 2026-07-02 | 64.58 | 66.47 | 63.23 | 64.14 | 189,519 | -0.54% |
| 2026-07-01 | 63.36 | 64.782 | 62.951 | 64.49 | 170,265 | +3.15% |
| 2026-06-30 | 61.65 | 62.69 | 60.58 | 62.52 | 279,283 | +1.41% |
| 2026-06-29 | 63.32 | 63.83 | 61.58 | 61.65 | 236,855 | -2.13% |
| 2026-06-26 | 61.88 | 63.86 | 61.88 | 62.99 | 639,798 | +1.96% |
| 2026-06-25 | 61.64 | 62.63 | 61.23 | 61.78 | 228,476 | -0.24% |
| 2026-06-24 | 60.24 | 62.18 | 60.01 | 61.93 | 211,936 | +3.75% |
| 2026-06-23 | 58.63 | 60.07 | 58.28 | 59.69 | 281,514 | +3.63% |
| 2026-06-22 | 58.29 | 60.412 | 57.295 | 57.6 | 275,772 | -1.58% |
| 2026-06-18 | 58.49 | 59.2 | 57.01 | 58.525 | 526,793 | +0.66% |
| 2026-06-17 | 59.35 | 59.84 | 56.286 | 58.14 | 206,589 | -2.60% |
| 2026-06-16 | 59.34 | 60.65 | 59.34 | 59.69 | 175,941 | +1.36% |
| 2026-06-15 | 59.81 | 60.17 | 58.34 | 58.89 | 197,885 | -2.40% |
| 2026-06-12 | 60.75 | 61.96 | 60.09 | 60.34 | 163,253 | -0.74% |
| 2026-06-11 | 61.09 | 61.34 | 59.67 | 60.79 | 205,471 | -0.59% |
| 2026-06-10 | 61.53 | 62.18 | 60.361 | 61.15 | 179,351 | +0.07% |
| 2026-06-09 | 59.88 | 61.495 | 59.61 | 61.11 | 186,307 | +2.05% |
| 2026-06-08 | 59.89 | 60.96 | 59.81 | 59.88 | 153,628 | +0.03% |
| 2026-06-05 | 59.91 | 60.88 | 59.73 | 59.865 | 222,995 | +1.09% |
| 2026-06-04 | 58.4 | 61.28 | 58.4 | 59.22 | 409,834 | +3.40% |
| 2026-06-03 | 57.31 | 58.07 | 56.03 | 57.27 | 261,448 | -0.59% |
| 2026-06-02 | 60.59 | 61.14 | 56.31 | 57.61 | 275,050 | -7.53% |
| 2026-06-01 | 61.98 | 62.8 | 61.28 | 62.3 | 171,510 | +0.89% |
| 2026-05-29 | 61.64 | 62.485 | 60.41 | 61.75 | 235,415 | +0.18% |
| 2026-05-28 | 59.13 | 61.67 | 58.41 | 61.64 | 214,788 | +3.77% |
| 2026-05-27 | 60.85 | 62.98 | 58.78 | 59.4 | 246,923 | -2.70% |
| 2026-05-26 | 62.27 | 62.34 | 60.5 | 61.05 | 200,621 | -2.69% |
| 2026-05-22 | 61.23 | 62.84 | 60.88 | 62.74 | 179,235 | +1.95% |
| 2026-05-21 | 63.66 | 64.14 | 60 | 61.54 | 292,700 | -4.23% |
| 2026-05-20 | 58.91 | 64.38 | 56.87 | 64.26 | 424,817 | +9.25% |
| 2026-05-19 | 59.855 | 60.38 | 58.06 | 58.82 | 205,266 | -0.49% |
| 2026-05-18 | 56.91 | 59.325 | 56.91 | 59.11 | 223,363 | +3.50% |
| 2026-05-15 | 57.58 | 58.57 | 56.34 | 57.11 | 168,740 | -0.65% |
| 2026-05-14 | 58.12 | 59.36 | 56.78 | 57.485 | 178,437 | -1.09% |
| 2026-05-13 | 57.11 | 58.12 | 56.45 | 58.12 | 145,184 | +0.75% |