CorVel Corporation (CRVL)
NASDAQ: CRVL
· Real-Time Price · USD
92.64
2.58 (2.86%)
At close: Aug 22, 2025, 3:59 PM
92.64
0.00%
After-hours: Aug 22, 2025, 04:20 PM EDT
CRVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 88.79 | 90.67 | 88.71 | 90.06 | 90.06 | 1.27% | 174,535 |
| Aug 20, 2025 | 90.01 | 90.55 | 88.72 | 88.93 | 88.93 | -0.65% | 149,012 |
| Aug 19, 2025 | 89.11 | 90.00 | 89.10 | 89.51 | 89.51 | 0.78% | 91,000 |
| Aug 18, 2025 | 87.93 | 89.36 | 87.93 | 88.82 | 88.82 | 0.68% | 121,025 |
| Aug 15, 2025 | 89.03 | 89.47 | 87.81 | 88.22 | 88.22 | -0.21% | 131,400 |
| Aug 14, 2025 | 89.99 | 90.27 | 88.26 | 88.41 | 88.41 | -2.38% | 116,649 |
| Aug 13, 2025 | 90.00 | 91.92 | 89.21 | 90.57 | 90.57 | 0.85% | 147,237 |
| Aug 12, 2025 | 88.00 | 90.03 | 87.05 | 89.81 | 89.81 | 2.68% | 152,901 |
| Aug 11, 2025 | 86.14 | 87.61 | 85.88 | 87.47 | 87.47 | 1.49% | 195,200 |
| Aug 8, 2025 | 85.88 | 86.70 | 85.13 | 86.19 | 86.19 | 0.74% | 134,700 |
| Aug 7, 2025 | 88.58 | 89.42 | 85.18 | 85.56 | 85.56 | -3.15% | 125,800 |
| Aug 6, 2025 | 87.47 | 88.61 | 86.48 | 88.34 | 88.34 | 0.80% | 173,400 |
| Aug 5, 2025 | 86.94 | 89.79 | 86.94 | 87.64 | 87.64 | 1.29% | 178,900 |
| Aug 4, 2025 | 87.38 | 88.49 | 86.14 | 86.52 | 86.52 | -0.22% | 145,017 |
| Aug 1, 2025 | 88.29 | 88.60 | 86.32 | 86.71 | 86.71 | -2.13% | 177,000 |
| Jul 31, 2025 | 87.88 | 89.64 | 87.75 | 88.60 | 88.60 | -0.09% | 184,400 |
| Jul 30, 2025 | 88.45 | 89.16 | 87.93 | 88.68 | 88.68 | 0.19% | 134,643 |
| Jul 29, 2025 | 88.76 | 89.63 | 88.18 | 88.51 | 88.51 | 0.50% | 194,249 |
| Jul 28, 2025 | 88.52 | 88.97 | 87.32 | 88.07 | 88.07 | -0.76% | 181,304 |
| Jul 25, 2025 | 90.08 | 92.72 | 88.68 | 88.74 | 88.74 | -0.85% | 126,800 |