CorVel CorporationCRVLNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $69.34 | $71.41 | $67.91 | $69.75 | 203,913 |
| 1/30/2026 | $68.49 | $69.86 | $66.43 | $69.63 | 242,100 |
| 1/29/2026 | $66.57 | $69.53 | $66.57 | $68.83 | 224,634 |
| 1/28/2026 | $68.40 | $69.12 | $66.16 | $67.09 | 225,000 |
| 1/27/2026 | $70.13 | $70.46 | $68.30 | $68.45 | 177,811 |
| 1/26/2026 | $69.88 | $71.33 | $69.88 | $70.66 | 178,700 |
| 1/23/2026 | $70.68 | $70.78 | $69.16 | $69.88 | 124,300 |
| 1/22/2026 | $70.00 | $71.29 | $69.42 | $71.05 | 170,800 |
| 1/21/2026 | $69.21 | $71.21 | $68.44 | $69.91 | 201,000 |
| 1/20/2026 | $67.96 | $69.37 | $67.35 | $69.27 | 160,323 |
| 1/16/2026 | $69.00 | $69.07 | $68.25 | $68.59 | 165,607 |
| 1/15/2026 | $66.68 | $69.39 | $66.20 | $69.18 | 118,402 |
| 1/14/2026 | $68.35 | $69.08 | $66.59 | $66.68 | 90,129 |
| 1/13/2026 | $70.58 | $71.24 | $67.71 | $68.41 | 108,100 |
| 1/12/2026 | $70.89 | $71.39 | $69.00 | $70.58 | 154,704 |
| 1/9/2026 | $71.63 | $72.68 | $69.84 | $71.42 | 242,500 |
| 1/8/2026 | $70.13 | $72.45 | $69.58 | $72.00 | 161,400 |
| 1/7/2026 | $69.64 | $70.83 | $68.37 | $70.37 | 210,600 |
| 1/6/2026 | $67.77 | $69.78 | $67.33 | $69.48 | 153,828 |
| 1/5/2026 | $65.47 | $68.79 | $65.47 | $68.14 | 182,800 |
| 1/2/2026 | $67.54 | $68.17 | $65.54 | $65.74 | 137,600 |
| 12/31/2025 | $68.36 | $68.56 | $67.51 | $67.67 | 107,100 |
| 12/30/2025 | $68.36 | $68.61 | $67.98 | $68.26 | 104,430 |
| 12/29/2025 | $69.18 | $69.44 | $68.47 | $68.60 | 107,700 |
| 12/26/2025 | $68.58 | $69.56 | $68.47 | $69.09 | 122,530 |
| 12/24/2025 | $68.00 | $69.39 | $68.00 | $68.88 | 78,933 |
| 12/23/2025 | $68.63 | $68.63 | $67.74 | $68.04 | 371,000 |
| 12/22/2025 | $68.35 | $69.76 | $67.74 | $68.48 | 201,003 |
| 12/19/2025 | $70.04 | $70.13 | $68.40 | $68.78 | 525,800 |
| 12/18/2025 | $71.00 | $71.59 | $69.69 | $70.24 | 156,800 |
| 12/17/2025 | $70.18 | $71.40 | $69.85 | $70.83 | 110,333 |
| 12/16/2025 | $70.81 | $71.11 | $69.96 | $70.54 | 155,100 |
| 12/15/2025 | $70.25 | $71.29 | $69.91 | $70.81 | 199,133 |
| 12/12/2025 | $70.94 | $71.30 | $69.41 | $69.93 | 184,103 |
| 12/11/2025 | $69.58 | $71.23 | $69.58 | $70.62 | 164,900 |
| 12/10/2025 | $67.07 | $69.12 | $66.49 | $69.12 | 277,600 |
| 12/9/2025 | $68.60 | $69.53 | $66.88 | $67.07 | 180,165 |
| 12/8/2025 | $69.45 | $70.93 | $68.20 | $68.38 | 232,805 |
| 12/5/2025 | $70.60 | $70.60 | $68.50 | $69.17 | 202,720 |
| 12/4/2025 | $71.44 | $72.04 | $70.29 | $70.36 | 147,800 |
| 12/3/2025 | $72.10 | $72.52 | $71.26 | $71.44 | 144,800 |
| 12/2/2025 | $72.98 | $72.98 | $71.84 | $71.96 | 158,101 |
| 12/1/2025 | $72.77 | $74.45 | $72.15 | $72.32 | 196,710 |
| 11/28/2025 | $73.62 | $74.45 | $72.43 | $73.18 | 95,908 |
| 11/26/2025 | $73.91 | $75.36 | $73.14 | $73.29 | 254,146 |
| 11/25/2025 | $74.40 | $76.43 | $74.15 | $74.33 | 205,316 |
| 11/24/2025 | $74.00 | $74.60 | $73.18 | $73.88 | 222,200 |
| 11/21/2025 | $71.88 | $74.56 | $71.88 | $73.85 | 201,800 |
| 11/20/2025 | $72.31 | $73.41 | $71.36 | $71.69 | 116,709 |
| 11/19/2025 | $72.75 | $73.00 | $71.25 | $71.59 | 116,235 |
| 11/18/2025 | $72.81 | $73.21 | $71.81 | $73.09 | 124,545 |
| 11/17/2025 | $74.12 | $74.64 | $72.27 | $72.70 | 145,700 |
| 11/14/2025 | $73.73 | $75.00 | $72.85 | $74.17 | 185,007 |
| 11/13/2025 | $76.59 | $77.00 | $72.68 | $73.51 | 150,141 |
| 11/12/2025 | $77.41 | $78.86 | $77.00 | $77.23 | 266,114 |
| 11/11/2025 | $76.04 | $78.00 | $75.72 | $77.55 | 154,600 |
| 11/10/2025 | $75.90 | $76.42 | $74.51 | $75.62 | 161,700 |
| 11/7/2025 | $75.62 | $76.93 | $75.15 | $75.97 | 152,500 |
| 11/6/2025 | $74.84 | $76.05 | $74.07 | $75.36 | 129,306 |
| 11/5/2025 | $75.39 | $76.37 | $73.59 | $75.47 | 182,900 |