Dark

CRVL
Corvel Corp
stock NASDAQ

Market Open

Jul 30, 2026 2:52:34 PM EDT

59.91USD-3.836%(-2.39)91,797

50.74Bid 68.03Ask 17.29Spread

Pre-market

0.00USD-100.000%(-61.64)0

After-hours

Jul 28, 2026 4:01:30 PM EDT

62.25USD+0.957%(+0.59)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	61.9900	61.990000	59.0400	59.9100	-3.759%	91,797	0.000%
2026-07-29	61.6800	63.000000	61.5300	62.2500	+0.990%	178,183	-3.759%
2026-07-28	61.4400	62.360000	60.7750	61.6400	+2.053%	178,670	-2.807%
2026-07-27	60.3800	61.520000	60.1400	60.4000	+0.902%	151,758	-0.811%
2026-07-24	59.6300	60.330000	59.2100	59.8600	+1.440%	129,085	+0.084%
2026-07-23	58.6200	59.805000	58.6200	59.0100	+0.017%	160,919	+1.525%
2026-07-22	60.1500	60.170000	58.4900	59.0000	-1.912%	139,893	+1.542%
2026-07-21	60.5700	61.195000	59.3700	60.1500	-1.940%	156,254	-0.399%
2026-07-20	61.8500	62.655000	61.1800	61.3400	-0.583%	131,332	-2.331%
2026-07-17	62.1100	64.000000	60.9600	61.7000	-0.884%	152,663	-2.901%
2026-07-16	62.8000	63.810000	61.8250	62.2500	+0.517%	226,202	-3.759%
2026-07-15	62.2800	62.730000	61.4300	61.9300	-0.242%	141,182	-3.262%
2026-07-14	62.4700	62.920000	61.9350	62.0800	-1.881%	148,770	-3.495%
2026-07-13	62.8600	64.050000	62.7350	63.2700	+1.573%	176,135	-5.311%
2026-07-10	62.9200	63.050000	62.2600	62.2900	-0.765%	108,985	-3.821%
2026-07-09	62.3200	63.110000	61.2150	62.7700	-0.365%	171,906	-4.556%
2026-07-08	64.0900	64.495000	62.4020	63.0000	-2.067%	289,015	-4.905%
2026-07-07	64.2700	65.690000	64.0500	64.3300	+0.689%	122,582	-6.871%
2026-07-06	63.9600	64.180000	62.9732	63.8900	-0.390%	173,664	-6.229%
2026-07-02	64.5800	66.470000	63.2300	64.1400	-0.543%	189,519	-6.595%
2026-07-01	63.3600	64.782000	62.9505	64.4900	+3.151%	170,266	-7.102%
2026-06-30	61.6500	62.690000	60.5800	62.5200	+1.411%	279,284	-4.175%
2026-06-29	63.3200	63.830000	61.5800	61.6500	-2.127%	236,855	-2.822%
2026-06-26	61.8800	63.860000	61.8800	62.9900	+1.959%	639,799	-4.890%
2026-06-25	61.6400	62.630000	61.2300	61.7800	-0.242%	228,477	-3.027%
2026-06-24	60.2400	62.180000	60.0100	61.9300	+3.753%	211,937	-3.262%
2026-06-23	58.6300	60.070000	58.2800	59.6900	+3.628%	281,514	+0.369%
2026-06-22	58.2900	60.412400	57.2950	57.6000	-1.581%	275,773	+4.010%
2026-06-18	58.4900	59.200000	57.0100	58.5250	+0.662%	526,794	+2.367%
2026-06-17	59.3500	59.840000	56.2862	58.1400	-2.597%	206,590	+3.044%
2026-06-16	59.3400	60.650000	59.3400	59.6900	+1.358%	175,941	+0.369%
2026-06-15	59.8100	60.169900	58.3400	58.8900	-2.403%	197,886	+1.732%
2026-06-12	60.7500	61.960000	60.0900	60.3400	-0.740%	163,254	-0.713%
2026-06-11	61.0900	61.340000	59.6700	60.7900	-0.589%	205,471	-1.448%
2026-06-10	61.5300	62.180000	60.3606	61.1500	+0.065%	179,351	-2.028%
2026-06-09	59.8800	61.495000	59.6100	61.1100	+2.054%	186,307	-1.964%
2026-06-08	59.8900	60.960000	59.8100	59.8800	+0.025%	153,628	+0.050%
2026-06-05	59.9100	60.880000	59.7301	59.8650	+1.089%	222,996	+0.075%
2026-06-04	58.4000	61.280000	58.4000	59.2200	+3.405%	409,834	+1.165%
2026-06-03	57.3100	58.070200	56.0300	57.2700	-0.590%	261,448	+4.610%
2026-06-02	60.5900	61.140000	56.3100	57.6100	-7.528%	275,051	+3.992%
2026-06-01	61.9800	62.800000	61.2800	62.3000	+0.891%	171,511	-3.836%
2026-05-29	61.6400	62.485000	60.4100	61.7500	+0.178%	235,415	-2.980%
2026-05-28	59.1300	61.670000	58.4100	61.6400	+3.771%	214,789	-2.807%
2026-05-27	60.8500	62.980000	58.7800	59.4000	-2.703%	246,923	+0.859%
2026-05-26	62.2700	62.340000	60.5000	61.0500	-2.694%	200,622	-1.867%
2026-05-22	61.2300	62.840000	60.8800	62.7400	+1.950%	179,236	-4.511%
2026-05-21	63.6600	64.140000	60.0000	61.5400	-4.233%	292,701	-2.649%
2026-05-20	58.9100	64.380000	56.8700	64.2600	+9.249%	424,818	-6.769%
2026-05-19	59.8550	60.380000	58.0600	58.8200	-0.491%	205,267	+1.853%
2026-05-18	56.9100	59.325000	56.9100	59.1100	+3.502%	223,363	+1.353%
2026-05-15	57.5800	58.570000	56.3400	57.1100	-0.652%	168,741	+4.903%
2026-05-14	58.1200	59.360000	56.7800	57.4850	-1.093%	178,438	+4.218%
2026-05-13	57.1100	58.120000	56.4500	58.1200	+0.745%	145,185	+3.080%
2026-05-12	57.0800	58.549900	56.4300	57.6900	+1.228%	148,580	+3.848%
2026-05-11	58.4300	59.030000	56.5800	56.9900	-2.614%	191,851	+5.124%
2026-05-08	57.4900	58.880000	56.9500	58.5200	+0.792%	153,540	+2.375%
2026-05-07	55.9000	58.465000	55.9000	58.0600	+4.868%	167,154	+3.186%
2026-05-06	56.7000	56.880000	55.0100	55.3650	-3.005%	186,952	+8.209%
2026-05-05	57.2600	57.860000	56.4100	57.0800	-0.314%	184,622	+4.958%
2026-05-04	57.0000	58.310000	56.8800	57.2600	-0.469%	137,260	+4.628%
2026-05-01	58.0300	58.295000	57.4850	57.5300	+0.122%	142,713	+4.137%
2026-04-30	57.7400	57.985000	56.6850	57.4600	-1.187%	160,881	+4.264%
2026-04-29	57.4500	58.190000	56.8140	58.1500	+0.293%	168,263	+3.027%
2026-04-28	58.5300	58.742500	57.3200	57.9800	-0.241%	215,076	+3.329%
2026-04-27	56.9100	58.630000	56.9100	58.1200	+1.378%	159,803	+3.080%
2026-04-24	56.4100	57.410000	55.8500	57.3300	+1.004%	144,030	+4.500%
2026-04-23	57.0900	57.390000	55.8200	56.7600	-1.115%	166,444	+5.550%
2026-04-22	56.5100	57.920000	56.5100	57.4000	+1.755%	189,642	+4.373%
2026-04-21	55.0100	56.470000	54.6750	56.4100	+3.088%	267,674	+6.205%
2026-04-20	56.0800	56.230000	54.2800	54.7200	-2.251%	325,800	+9.485%
2026-04-17	56.8600	56.990000	55.9400	55.9800	-0.745%	154,595	+7.020%
2026-04-16	56.1400	57.040000	55.6000	56.4000	+0.786%	158,028	+6.223%
2026-04-15	55.2800	56.330000	54.7100	55.9600	+1.524%	161,331	+7.059%
2026-04-14	54.0000	55.850000	54.0000	55.1200	+1.510%	157,646	+8.690%
2026-04-13	52.9300	54.320000	52.8600	54.3000	+2.899%	248,652	+10.331%
2026-04-10	53.8400	53.840000	51.9450	52.7700	-2.530%	175,870	+13.530%
2026-04-09	53.3900	54.180000	51.6900	54.1400	+1.026%	264,717	+10.658%
2026-04-08	55.3800	56.340000	53.5125	53.5900	-2.493%	262,666	+11.793%
2026-04-07	54.1800	56.290000	53.9050	54.9600	+1.655%	238,589	+9.007%
2026-04-06	54.5000	54.500000	52.1300	54.0650	-0.725%	243,293	+10.811%
2026-04-02	53.2900	54.530000	52.2400	54.4600	+1.604%	206,358	+10.007%
2026-04-01	54.5400	55.300000	53.5300	53.6000	-1.921%	244,506	+11.772%
2026-03-31	54.7600	56.060000	53.3500	54.6500	+0.793%	263,604	+9.625%
2026-03-30	53.8500	55.030000	53.0900	54.2200	+1.365%	218,999	+10.494%
2026-03-27	52.9000	53.660000	52.1650	53.4900	+0.150%	244,557	+12.002%
2026-03-26	52.3300	53.865000	52.2400	53.4100	+2.220%	228,962	+12.170%
2026-03-25	53.8000	54.020000	51.1100	52.2500	-2.043%	188,702	+14.660%
2026-03-24	54.0300	54.030000	52.4400	53.3400	-1.587%	226,705	+12.317%
2026-03-23	54.2900	55.400000	53.7600	54.2000	+1.327%	277,416	+10.535%
2026-03-20	53.6700	54.280000	52.4700	53.4900	-0.298%	591,549	+12.002%
2026-03-19	54.3500	55.590000	52.1700	53.6500	-1.361%	257,197	+11.668%
2026-03-18	53.3800	55.000000	52.9359	54.3900	+0.797%	277,775	+10.149%
2026-03-17	54.0800	55.410000	53.8500	53.9600	+0.428%	356,757	+11.027%
2026-03-16	52.8600	54.340000	52.3750	53.7300	+2.090%	262,423	+11.502%
2026-03-13	51.9800	52.860000	51.3800	52.6300	+2.214%	286,678	+13.832%
2026-03-12	51.7100	52.920000	51.4450	51.4900	-0.847%	168,970	+16.353%
2026-03-11	51.1100	52.030000	50.5050	51.9300	+0.601%	235,840	+15.367%
2026-03-10	52.9900	53.000000	51.3000	51.6200	-3.694%	257,623	+16.060%
2026-03-09	54.2000	54.590000	52.8301	53.6000	-2.475%	234,109	+11.772%
2026-03-06	54.1100	55.010000	53.7000	54.9600	+0.219%	167,837	+9.007%
2026-03-05	52.8600	55.330000	52.6600	54.8400	+3.316%	260,302	+9.245%
2026-03-04	52.3000	53.220000	51.8350	53.0800	+1.627%	156,198	+12.867%
2026-03-03	51.3600	52.820000	50.9800	52.2300	-0.362%	203,883	+14.704%
2026-03-02	51.0800	52.710000	51.0800	52.4200	+1.629%	179,124	+14.288%
2026-02-27	51.1600	51.870000	50.5500	51.5800	-0.655%	225,487	+16.150%
2026-02-26	51.1300	52.480000	50.6900	51.9200	+2.366%	259,285	+15.389%
2026-02-25	50.4500	52.000000	47.0001	50.7200	+1.036%	296,555	+18.119%
2026-02-24	49.8600	50.815000	48.9200	50.2000	+0.763%	236,383	+19.343%
2026-02-23	48.7600	51.190000	48.4900	49.8200	+0.850%	344,051	+20.253%
2026-02-20	48.3700	49.870000	48.0486	49.4000	+2.468%	373,866	+21.275%
2026-02-19	48.3100	48.500000	47.0500	48.2100	-0.434%	235,103	+24.269%
2026-02-18	49.0300	49.430000	47.4500	48.4200	-2.182%	323,040	+23.730%
2026-02-17	49.7800	50.300000	48.4200	49.5000	+0.610%	298,529	+21.030%
2026-02-13	47.7400	49.650000	47.7400	49.2000	+4.083%	308,160	+21.768%
2026-02-12	46.6600	48.400000	46.2550	47.2700	+1.547%	372,540	+26.740%
2026-02-11	46.5000	46.610000	44.8300	46.5500	-0.107%	266,191	+28.700%
2026-02-10	46.1000	47.449900	45.0300	46.6000	+1.304%	427,009	+28.562%
2026-02-09	48.3800	49.093400	45.9100	46.0000	-5.486%	366,520	+30.239%
2026-02-06	49.1900	49.935000	47.6400	48.6700	-0.123%	364,172	+23.094%
2026-02-05	49.8500	51.050000	47.0400	48.7300	-0.713%	412,232	+22.943%
2026-02-04	51.8100	52.376000	48.4000	49.0800	-4.847%	476,425	+22.066%
2026-02-03	66.7600	68.730000	51.4200	51.5800	-26.050%	479,195	+16.150%
2026-02-02	69.3400	71.407300	67.9100	69.7500	+0.172%	203,913	-14.108%
2026-01-30	68.4900	69.860000	66.4300	69.6300	+1.162%	242,065	-13.960%
2026-01-29	66.5700	69.525500	66.5700	68.8300	+2.594%	224,634	-12.959%
2026-01-28	68.4000	69.120000	66.1550	67.0900	-1.987%	224,950	-10.702%
2026-01-27	70.1300	70.460000	68.3000	68.4500	-3.128%	177,811	-12.476%
2026-01-26	69.8800	71.330000	69.8800	70.6600	+1.116%	178,663	-15.214%
2026-01-23	70.6800	70.775000	69.1600	69.8800	-1.647%	124,283	-14.267%
2026-01-22	70.0000	71.285000	69.4150	71.0500	+1.631%	170,777	-15.679%
2026-01-21	69.2100	71.212500	68.4350	69.9100	+0.924%	200,995	-14.304%
2026-01-20	67.9600	69.370000	67.3517	69.2700	+0.991%	160,323	-13.512%
2026-01-16	69.0000	69.070000	68.2500	68.5900	-0.853%	165,607	-12.655%
2026-01-15	66.6800	69.390000	66.2000	69.1800	+3.749%	118,402	-13.400%
2026-01-14	68.3500	69.080000	66.5900	66.6800	-2.529%	90,129	-10.153%
2026-01-13	70.5800	71.240000	67.7145	68.4100	-3.075%	108,034	-12.425%
2026-01-12	70.8900	71.390000	69.0000	70.5800	-1.176%	154,704	-15.118%
2026-01-09	71.6300	72.680000	69.8400	71.4200	-0.806%	241,171	-16.116%
2026-01-08	70.1300	72.450000	69.5800	72.0000	+2.316%	161,383	-16.792%
2026-01-07	69.6400	70.830000	68.3700	70.3700	+1.281%	210,596	-14.864%
2026-01-06	67.7700	69.780000	67.3350	69.4800	+1.967%	153,828	-13.774%
2026-01-05	65.4700	68.790000	65.4700	68.1400	+3.651%	183,976	-12.078%
2026-01-02	67.5400	68.170000	65.5400	65.7400	-2.852%	137,565	-8.868%
2025-12-31	68.3550	68.560000	67.5101	67.6700	-0.864%	107,090	-11.467%
2025-12-30	68.3600	68.610000	67.9800	68.2600	-0.496%	104,430	-12.233%
2025-12-29	69.1800	69.440000	68.4670	68.6000	-0.709%	107,658	-12.668%
2025-12-26	68.5800	69.560000	68.4700	69.0900	+0.305%	122,530	-13.287%
2025-12-24	68.0000	69.390000	68.0000	68.8800	+1.235%	78,933	-13.023%
2025-12-23	68.6300	68.630000	67.7400	68.0400	-0.643%	370,953	-11.949%
2025-12-22	68.3500	69.760000	67.7400	68.4800	-0.436%	201,003	-12.515%
2025-12-19	70.0350	70.130000	68.4000	68.7800	-2.079%	525,793	-12.896%
2025-12-18	71.0000	71.590000	69.6950	70.2400	-0.833%	156,772	-14.707%
2025-12-17	70.1800	71.400000	69.8500	70.8300	+0.411%	110,333	-15.417%
2025-12-16	70.8100	71.115000	69.9550	70.5400	-0.381%	155,080	-15.069%
2025-12-15	70.2500	71.290000	69.9100	70.8100	+1.258%	199,133	-15.393%
2025-12-12	70.9400	71.300000	69.4100	69.9300	-0.977%	184,103	-14.329%
2025-12-11	69.5800	71.230000	69.5800	70.6200	+2.170%	164,882	-15.166%
2025-12-10	67.0700	69.120000	66.4900	69.1200	+3.057%	277,065	-13.325%
2025-12-09	68.6000	69.525000	66.8800	67.0700	-1.916%	179,761	-10.675%
2025-12-08	69.4500	70.930000	68.2000	68.3800	-1.142%	232,805	-12.387%
2025-12-05	70.6000	70.600000	68.5000	69.1700	-1.691%	202,720	-13.387%
2025-12-04	71.4400	72.035000	70.2900	70.3600	-1.512%	147,779	-14.852%
2025-12-03	72.1000	72.520000	71.2600	71.4400	-0.723%	144,756	-16.139%
2025-12-02	72.9800	72.980000	71.8400	71.9600	-0.498%	158,101	-16.745%
2025-12-01	72.7700	74.450000	72.1500	72.3200	-1.175%	196,710	-17.160%
2025-11-28	73.6200	74.450000	72.4341	73.1800	-0.150%	95,908	-18.133%
2025-11-26	73.9100	75.365000	73.1400	73.2900	-1.399%	254,146	-18.256%
2025-11-25	74.4000	76.425000	74.1450	74.3300	+0.609%	205,316	-19.400%
2025-11-24	74.0000	74.600000	73.1750	73.8800	+0.041%	222,187	-18.909%
2025-11-21	71.8800	74.560000	71.8800	73.8500	+3.013%	201,784	-18.876%
2025-11-20	72.3100	73.410000	71.3600	71.6900	+0.140%	116,709	-16.432%
2025-11-19	72.7500	73.000000	71.2450	71.5900	-2.052%	116,235	-16.315%
2025-11-18	72.8100	73.210000	71.8060	73.0900	+0.536%	124,545	-18.033%
2025-11-17	74.1200	74.637700	72.2701	72.7000	-1.982%	145,674	-17.593%
2025-11-14	73.7300	75.000000	72.8500	74.1700	+0.898%	185,007	-19.226%
2025-11-13	76.5900	77.000000	72.6800	73.5100	-4.817%	150,141	-18.501%
2025-11-12	77.4100	78.855500	77.0000	77.2300	-0.413%	266,114	-22.427%
2025-11-11	76.0400	78.000000	75.7200	77.5500	+2.552%	154,551	-22.747%
2025-11-10	75.9000	76.420000	74.5100	75.6200	-0.461%	161,690	-20.775%
2025-11-07	75.6200	76.927000	75.1500	75.9700	+0.809%	152,467	-21.140%
2025-11-06	74.8400	76.050000	74.0700	75.3600	-0.146%	129,306	-20.502%
2025-11-05	75.3900	76.370000	73.5900	75.4700	-0.776%	182,857	-20.617%
2025-11-04	75.3200	79.430000	74.6200	76.0600	+4.021%	204,328	-21.233%
2025-11-03	73.6500	73.690000	71.6900	73.1200	-1.122%	174,482	-18.066%
2025-10-31	73.1200	75.995000	72.9500	73.9500	+0.462%	227,645	-18.986%
2025-10-30	73.3700	74.220000	72.8950	73.6100	+0.218%	166,190	-18.612%
2025-10-29	74.2700	74.530000	72.9050	73.4500	-1.975%	155,798	-18.434%
2025-10-28	74.0300	75.000000	73.0500	74.9300	+0.631%	121,079	-20.045%
2025-10-27	75.6800	76.000000	74.3050	74.4600	-1.547%	140,615	-19.541%
2025-10-24	75.5500	76.910000	75.2250	75.6300	+0.759%	114,448	-20.785%
2025-10-23	75.6300	76.415000	74.2700	75.0600	-1.068%	153,813	-20.184%
2025-10-22	76.4000	76.750000	75.5700	75.8700	-0.655%	113,352	-21.036%
2025-10-21	73.6200	76.870000	73.6200	76.3700	+3.426%	204,196	-21.553%
2025-10-20	71.9000	73.870000	71.4700	73.8400	+3.302%	152,602	-18.865%
2025-10-17	70.6900	71.710000	70.5100	71.4800	+1.275%	162,532	-16.186%
2025-10-16	71.5700	72.250000	70.4700	70.5800	-1.699%	127,634	-15.118%
2025-10-15	71.9400	72.990000	71.4900	71.8000	-0.333%	133,305	-16.560%
2025-10-14	70.6800	72.145000	70.4800	72.0400	+0.882%	240,508	-16.838%
2025-10-13	72.6800	73.610000	71.2000	71.4100	-1.707%	134,847	-16.104%
2025-10-10	72.9200	73.400000	71.5626	72.6500	-0.670%	139,212	-17.536%
2025-10-09	72.8800	73.780000	72.7400	73.1400	-0.313%	127,122	-18.089%
2025-10-08	74.4500	74.450000	72.5600	73.3700	-0.999%	168,723	-18.345%
2025-10-07	74.2800	75.490000	73.5700	74.1100	-0.670%	181,431	-19.161%
2025-10-06	73.9100	74.770000	72.8900	74.6100	+1.056%	209,820	-19.702%
2025-10-03	73.1100	75.135000	73.1100	73.8300	+0.572%	160,505	-18.854%
2025-10-02	73.2100	73.947800	72.1500	73.4100	-0.217%	123,186	-18.390%
2025-10-01	76.7800	77.369000	73.3500	73.5700	-4.973%	153,722	-18.567%
2025-09-30	76.8500	78.110000	76.7600	77.4200	+0.259%	141,661	-22.617%
2025-09-29	78.7400	79.255000	77.1000	77.2200	-1.806%	132,520	-22.416%
2025-09-26	78.4100	79.390000	78.0900	78.6400	+0.293%	135,927	-23.817%
2025-09-25	79.0700	79.685000	77.6600	78.4100	-0.972%	146,065	-23.594%
2025-09-24	79.8200	80.790000	78.8900	79.1800	-1.161%	178,148	-24.337%
2025-09-23	80.0000	80.570000	78.6300	80.1100	+0.780%	176,092	-25.215%
2025-09-22	79.5900	80.700000	78.7300	79.4900	+0.050%	209,714	-24.632%
2025-09-19	83.1100	83.125000	79.3400	79.4500	-4.242%	1,145,131	-24.594%
2025-09-18	82.2700	83.140000	81.8100	82.9700	+1.654%	133,060	-27.793%
2025-09-17	81.7000	83.915000	81.4300	81.6200	+0.037%	153,721	-26.599%
2025-09-16	82.5100	82.545000	81.1600	81.5900	-1.449%	149,189	-26.572%
2025-09-15	85.2100	85.700000	82.4600	82.7900	-3.271%	144,034	-27.636%
2025-09-12	87.4400	87.450000	85.3750	85.5900	-2.970%	121,638	-30.004%
2025-09-11	85.1500	88.650000	84.8800	88.2100	+2.989%	206,798	-32.083%
2025-09-10	87.2000	89.015000	85.4100	85.6500	-2.181%	188,754	-30.053%
2025-09-09	89.5300	89.530000	86.5100	87.5600	-3.077%	178,555	-31.578%
2025-09-08	86.1500	93.450000	85.0900	90.3400	+5.686%	461,910	-33.684%
2025-09-05	85.8900	88.160000	84.6800	85.4800	-0.570%	121,479	-29.913%
2025-09-04	86.9400	87.360000	84.8100	85.9700	-1.365%	124,203	-30.313%
2025-09-03	87.1800	88.350000	86.4400	87.1600	-0.525%	137,671	-31.264%
2025-09-02	88.6900	89.565000	87.6200	87.6200	-1.606%	182,721	-31.625%
2025-08-29	89.5800	89.580000	88.8300	89.0500	-0.280%	138,151	-32.723%
2025-08-28	90.1500	90.185000	88.5950	89.3000	-1.009%	88,695	-32.912%
2025-08-27	89.5700	90.930000	89.5650	90.2100	+0.501%	102,534	-33.588%
2025-08-26	90.8600	91.100000	89.5400	89.7600	-0.763%	151,257	-33.255%
2025-08-25	92.6500	92.650000	89.9600	90.4500	-2.364%	140,576	-33.765%
2025-08-22	90.7900	93.705000	90.7500	92.6400	+2.865%	202,258	-35.330%
2025-08-21	88.7900	90.670000	88.7100	90.0600	+1.271%	174,535	-33.478%
2025-08-20	90.0100	90.550000	88.7218	88.9300	-0.648%	149,012	-32.632%
2025-08-19	89.1100	90.000000	89.1000	89.5100	+0.777%	90,953	-33.069%
2025-08-18	87.9300	89.360000	87.9300	88.8200	+0.680%	121,025	-32.549%
2025-08-15	89.0300	89.470000	87.8130	88.2200	-0.215%	131,393	-32.090%
2025-08-14	89.9900	90.270000	88.2550	88.4100	-2.385%	116,649	-32.236%
2025-08-13	90.0000	91.915000	89.2072	90.5700	+0.846%	147,237	-33.852%
2025-08-12	88.0000	90.030000	87.0500	89.8100	+2.675%	152,901	-33.293%
2025-08-11	86.1400	87.610000	85.8750	87.4700	+1.485%	195,184	-31.508%
2025-08-08	85.8800	86.700000	85.1300	86.1900	+0.736%	134,687	-30.491%
2025-08-07	88.5800	89.420000	85.1800	85.5600	-3.147%	125,769	-29.979%
2025-08-06	87.4700	88.605000	86.4800	88.3400	+0.799%	173,377	-32.182%
2025-08-05	86.9400	89.794800	86.9400	87.6400	+1.294%	178,853	-31.641%
2025-08-04	87.3800	88.490000	86.1400	86.5200	-0.219%	145,017	-30.756%
2025-08-01	88.2900	88.600000	86.3200	86.7100	-2.133%	176,963	-30.908%
2025-07-31	87.8800	89.635000	87.7500	88.6000	-0.090%	184,384	-32.381%
2025-07-30	88.4500	89.160000	87.9300	88.6800	+0.192%	134,643	-32.442%
2025-07-29	88.7600	89.630000	88.1800	88.5100	+0.500%	194,249	-32.313%
2025-07-28	88.5200	88.965000	87.3200	88.0700	-0.755%	181,304	-31.975%
2025-07-25	90.0800	92.720000	88.6750	88.7400	-0.849%	126,786	-32.488%
2025-07-24	92.4000	92.750000	89.4900	89.5000	-3.825%	398,778	-33.061%
2025-07-23	93.7600	93.840000	91.3550	93.0600	-0.236%	99,183	-35.622%
2025-07-22	96.2700	97.965000	93.0000	93.2800	-2.864%	172,873	-35.774%
2025-07-21	93.3900	96.340000	92.2300	96.0300	+2.783%	227,063	-37.613%
2025-07-18	97.8000	97.800000	93.1450	93.4300	-3.661%	167,303	-35.877%
2025-07-17	96.7800	98.735000	96.4550	96.9800	-0.103%	140,330	-38.224%
2025-07-16	95.8900	97.660000	95.3500	97.0800	+1.241%	198,800	-38.288%
2025-07-15	98.0100	98.475000	95.3950	95.8900	-2.143%	137,955	-37.522%
2025-07-14	97.7400	98.820000	97.3900	97.9900	+0.215%	117,416	-38.861%
2025-07-11	99.4000	100.545000	97.6500	97.7800	-1.936%	95,254	-38.730%
2025-07-10	99.6300	100.310000	99.0001	99.7100	-0.170%	108,970	-39.916%
2025-07-09	100.0100	100.410000	99.2500	99.8800	+0.050%	139,977	-40.018%
2025-07-08	100.0100	101.705000	99.6900	99.8300	-0.170%	150,051	-39.988%
2025-07-07	102.1700	102.370000	99.1800	100.0000	-2.771%	132,799	-40.090%
2025-07-03	101.7500	103.055000	101.0600	102.8500	+1.440%	100,244	-41.750%
2025-07-02	103.9500	104.675000	101.1100	101.3900	-2.827%	127,402	-40.911%
2025-07-01	102.6200	104.990000	102.2100	104.3400	+1.518%	188,638	-42.582%
2025-06-30	103.8500	105.505000	102.1100	102.7800	-0.782%	175,843	-41.710%
2025-06-27	102.2500	103.900000	101.7400	103.5900	+1.350%	610,772	-42.166%
2025-06-26	103.1300	103.600000	101.4600	102.2100	-0.458%	158,366	-41.385%
2025-06-25	104.6900	104.690000	102.6000	102.6800	-1.948%	99,762	-41.654%
2025-06-24	103.9600	105.226500	102.3400	104.7200	+1.404%	95,513	-42.790%
2025-06-23	102.4600	103.480000	101.8300	103.2700	+1.136%	120,328	-41.987%
2025-06-20	102.5000	104.000000	101.3601	102.1100	-0.380%	180,794	-41.328%
2025-06-18	102.6500	103.979900	102.2016	102.5000	-0.166%	86,544	-41.551%
2025-06-17	102.6500	103.775000	102.3000	102.6700	-0.340%	125,599	-41.648%
2025-06-16	105.5600	105.690000	102.5000	103.0200	-1.951%	135,403	-41.846%
2025-06-13	104.3900	106.160000	104.0600	105.0700	-0.728%	141,618	-42.981%
2025-06-12	107.9800	108.475000	105.5500	105.8400	-2.054%	86,820	-43.396%
2025-06-11	108.2900	109.950300	107.9000	108.0600	-0.212%	83,077	-44.559%
2025-06-10	108.1600	109.590000	107.9000	108.2900	+0.083%	182,924	-44.676%
2025-06-09	110.6200	111.265000	107.9650	108.2000	-1.241%	125,795	-44.630%
2025-06-06	111.2100	111.400700	108.7200	109.5600	0.000%	81,991	-45.318%
2025-06-05	110.8600	111.225000	109.5400	109.5600	-1.608%	86,927	-45.318%
2025-06-04	112.2100	112.395000	111.2700	111.3500	-0.411%	71,683	-46.197%
2025-06-03	110.5500	112.595000	109.9950	111.8100	+0.657%	92,903	-46.418%
2025-06-02	111.5800	111.640000	109.1200	111.0800	-0.171%	140,989	-46.066%
2025-05-30	110.0000	112.140000	109.4150	111.2700	+0.488%	227,132	-46.158%
2025-05-29	110.8600	113.635000	110.5200	110.7300	+0.263%	80,067	-45.895%
2025-05-28	112.4400	112.495000	110.2300	110.4400	-1.901%	135,493	-45.753%
2025-05-27	111.6200	114.420000	111.4800	112.5800	+2.012%	163,427	-46.785%
2025-05-23	113.0200	113.020000	109.0600	110.3600	-3.691%	153,028	-45.714%
2025-05-22	111.3300	117.220000	111.3300	114.5900	+2.039%	150,341	-47.718%
2025-05-21	112.4100	114.410000	111.9189	112.3000	-1.205%	105,122	-46.652%
2025-05-20	113.8400	114.920000	113.5000	113.6700	-0.560%	65,466	-47.295%
2025-05-19	112.6900	114.460000	112.6900	114.3100	+0.528%	104,098	-47.590%
2025-05-16	109.9800	114.210000	109.9250	113.7100	+3.345%	146,526	-47.313%
2025-05-15	110.1900	110.692500	108.3600	110.0300	-0.145%	192,695	-45.551%
2025-05-14	113.7200	114.110000	109.0200	110.1900	-3.613%	153,600	-45.630%
2025-05-13	114.4700	116.000000	112.4800	114.3200	+0.210%	112,889	-47.594%
2025-05-12	114.7100	114.990000	112.4350	114.0800	+1.395%	138,092	-47.484%
2025-05-09	111.7400	113.405000	111.6200	112.5100	+0.258%	192,286	-46.751%
2025-05-08	112.6200	113.999900	110.7000	112.2200	+0.709%	111,300	-46.614%
2025-05-07	112.1800	112.820000	110.5482	111.4300	+0.090%	95,862	-46.235%
2025-05-06	110.0000	111.650000	109.5300	111.3300	+0.733%	100,738	-46.187%
2025-05-05	111.2400	112.580000	110.3250	110.5200	-1.348%	127,993	-45.793%
2025-05-02	110.6500	112.875000	109.7994	112.0300	+2.808%	116,171	-46.523%
2025-05-01	109.2500	110.290000	107.8492	108.9700	+0.193%	186,151	-45.022%
2025-04-30	108.3800	109.445000	106.7100	108.7600	-0.220%	147,614	-44.915%
2025-04-29	109.0300	109.595000	107.0200	109.0000	-0.683%	230,201	-45.037%
2025-04-28	110.7000	111.840000	108.8000	109.7500	-0.508%	183,287	-45.412%
2025-04-25	111.0000	111.000000	108.6750	110.3100	-0.774%	185,999	-45.689%
2025-04-24	115.0200	115.210500	110.1150	111.1700	-3.027%	478,145	-46.110%
2025-04-23	115.3200	117.100000	113.9200	114.6400	+1.568%	132,545	-47.741%
2025-04-22	109.5050	113.200000	109.5050	112.8700	+2.451%	271,940	-46.921%
2025-04-21	115.0900	115.210000	109.1600	110.1700	-4.275%	114,938	-45.620%
2025-04-17	116.3200	118.165000	114.6700	115.0900	-1.733%	121,327	-47.945%
2025-04-16	118.2200	118.800000	115.1867	117.1200	-1.298%	154,137	-48.847%
2025-04-15	116.3400	119.570000	115.3634	118.6600	+1.959%	135,835	-49.511%
2025-04-14	117.8000	118.720000	115.1633	116.3800	+0.449%	125,976	-48.522%
2025-04-11	114.9300	117.478800	112.8311	115.8600	+0.836%	103,434	-48.291%
2025-04-10	113.4700	117.225900	111.5050	114.9000	-0.571%	199,974	-47.859%
2025-04-09	107.0300	118.000000	107.0300	115.5600	+7.338%	187,364	-48.157%
2025-04-08	111.9200	115.455000	106.8600	107.6600	-1.057%	207,510	-44.353%
2025-04-07	106.9700	113.050000	106.0200	108.8100	-1.538%	156,290	-44.941%
2025-04-04	108.1800	110.840000	108.0100	110.5100	-0.549%	146,153	-45.788%
2025-04-03	108.0500	112.520000	107.1750	111.1200	-0.341%	116,443	-46.085%
2025-04-02	112.0600	112.855000	110.7200	111.5000	-1.684%	131,418	-46.269%
2025-04-01	111.0800	114.100000	111.0400	113.4100	+1.286%	119,475	-47.174%
2025-03-31	110.3600	112.770000	109.9700	111.9700	+0.548%	119,363	-46.495%
2025-03-28	111.3300	111.710000	109.5484	111.3600	-0.527%	81,386	-46.202%
2025-03-27	111.2000	112.835000	110.8800	111.9500	+0.377%	91,119	-46.485%
2025-03-26	110.4800	111.840000	110.2427	111.5300	+1.299%	70,654	-46.284%
2025-03-25	111.0300	111.510000	109.5050	110.1000	-0.784%	80,180	-45.586%
2025-03-24	109.8600	111.100000	109.0600	110.9700	+2.883%	94,696	-46.012%
2025-03-21	106.2700	108.190000	105.6000	107.8600	+0.503%	258,881	-44.456%
2025-03-20	107.0400	109.450000	107.0400	107.3200	-0.941%	78,916	-44.176%
2025-03-19	105.6800	108.980000	105.6800	108.3400	+2.410%	100,631	-44.702%
2025-03-18	105.6200	107.210000	105.2350	105.7900	-0.395%	98,451	-43.369%
2025-03-17	105.6200	106.548800	104.8200	106.2100	-0.413%	69,470	-43.593%
2025-03-14	104.0200	107.000000	103.7600	106.6500	+3.063%	80,063	-43.826%
2025-03-13	104.0900	105.650000	103.0300	103.4800	-0.395%	74,061	-42.105%
2025-03-12	106.6100	107.465000	103.8400	103.8900	-2.147%	85,883	-42.333%
2025-03-11	105.4100	108.119501	104.7550	106.1700	+1.220%	94,566	-43.572%
2025-03-10	106.8400	107.515000	104.0771	104.8900	-3.558%	86,566	-42.883%
2025-03-07	108.2900	109.000000	106.0000	108.7600	+0.267%	69,482	-44.915%
2025-03-06	107.0000	109.790000	106.7800	108.4700	+0.668%	91,984	-44.768%
2025-03-05	107.0800	109.420000	107.0800	107.7500	+0.447%	85,174	-44.399%
2025-03-04	107.0400	108.970000	104.5800	107.2700	-0.850%	75,087	-44.150%
2025-03-03	110.1900	111.247500	107.3100	108.1900	-1.886%	130,516	-44.625%
2025-02-28	108.3500	110.460000	107.6330	110.2700	+1.594%	146,117	-45.670%
2025-02-27	108.7100	109.860000	107.9101	108.5400	-0.202%	64,084	-44.804%
2025-02-26	109.8300	110.520000	108.0000	108.7600	-1.334%	54,131	-44.915%
2025-02-25	106.5500	110.870000	106.5500	110.2300	+3.736%	133,686	-45.650%
2025-02-24	109.8500	109.850000	104.6700	106.2600	-2.101%	103,299	-43.619%
2025-02-21	115.0500	115.190000	108.4800	108.5400	-5.014%	107,461	-44.804%
2025-02-20	118.5800	119.535000	114.2600	114.2700	-4.353%	138,763	-47.572%
2025-02-19	117.9500	120.640000	117.4900	119.4700	+0.403%	103,213	-49.854%
2025-02-18	117.2600	118.990000	115.9275	118.9900	+1.415%	78,690	-49.651%
2025-02-14	119.2900	119.660000	116.9590	117.3300	-1.511%	42,402	-48.939%
2025-02-13	117.9000	119.130000	116.4700	119.1300	+2.012%	47,864	-49.710%
2025-02-12	116.1900	118.520000	115.8250	116.7800	-1.051%	66,134	-48.698%
2025-02-11	116.5100	120.270000	116.5100	118.0200	+0.537%	78,043	-49.237%
2025-02-10	116.8700	118.575000	114.8900	117.3900	+1.024%	104,281	-48.965%
2025-02-07	121.9600	123.810000	115.6143	116.2000	-5.344%	111,826	-48.442%

document.getElementById("HxcqBY").onerror = function(){this.style.display='none';}; .dark-mode .P4qXDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P4qXDd{ color: #333333; background-color: white; border: 2px solid #333333; }CRVLCorvel Corpstock NASDAQ

CRVL
Corvel Corp
stock NASDAQ