Dark

CRVL
Corvel Corp
stock NASDAQ

At Close

Sep 30, 2026 3:59:56 PM EDT

74.55USD+0.107%(+0.08)221,334

63.23Bid 75.06Ask 11.83Spread

Pre-market

Sep 30, 2026 8:30:30 AM EDT

74.47USD0.000%(0.00)6,099

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	74.5100	75.280000	74.1900	74.5500	+0.107%	221,334	0.000%
2026-09-29	73.3800	74.490000	73.3350	74.4700	+0.853%	129,944	+0.107%
2026-09-28	74.4600	75.189900	73.5900	73.8400	-0.659%	249,660	+0.962%
2026-09-25	73.7300	75.000000	73.7300	74.3300	+0.814%	213,849	+0.296%
2026-09-24	73.4300	73.965000	72.5000	73.7300	+0.587%	151,081	+1.112%
2026-09-23	73.5900	74.440000	72.8200	73.3000	-0.394%	163,293	+1.705%
2026-09-22	72.0900	73.955000	71.6600	73.5900	+2.450%	247,057	+1.305%
2026-09-21	70.8800	72.000000	70.5800	71.8300	+1.641%	170,444	+3.787%
2026-09-18	70.0300	71.300000	69.1500	70.6700	+0.234%	558,768	+5.490%
2026-09-17	71.5900	71.600000	70.3000	70.5050	-1.018%	118,685	+5.737%
2026-09-16	71.4900	71.550000	70.3500	71.2300	-0.586%	149,434	+4.661%
2026-09-15	71.5700	73.000000	70.3300	71.6500	-0.734%	233,276	+4.047%
2026-09-14	69.4000	72.270000	69.3700	72.1800	+4.201%	379,976	+3.283%
2026-09-11	68.3200	69.400000	66.9500	69.2700	+2.334%	213,662	+7.622%
2026-09-10	66.7800	68.090000	66.1000	67.6900	+1.881%	215,719	+10.134%
2026-09-09	67.2500	67.250000	65.1800	66.4400	-1.818%	239,407	+12.207%
2026-09-08	67.1100	67.860000	65.9150	67.6700	-0.821%	179,599	+10.167%
2026-09-04	68.5300	68.900000	67.3900	68.2300	-0.655%	178,944	+9.263%
2026-09-03	70.4000	70.400000	68.2050	68.6800	-2.429%	298,079	+8.547%
2026-09-02	69.5000	71.330000	69.5000	70.3900	+0.932%	161,295	+5.910%
2026-09-01	68.9900	70.500000	68.8400	69.7400	+1.249%	191,005	+6.897%
2026-08-31	69.3700	69.570000	68.5100	68.8800	-0.520%	189,310	+8.232%
2026-08-28	69.3300	70.460000	69.1300	69.2400	-0.274%	99,754	+7.669%
2026-08-27	69.9300	70.990000	69.2400	69.4300	-1.322%	112,739	+7.374%
2026-08-26	70.0500	70.990000	68.0513	70.3600	+0.314%	111,252	+5.955%
2026-08-25	70.7100	71.005000	68.4866	70.1400	-1.530%	102,330	+6.287%
2026-08-24	70.4400	71.680000	70.3900	71.2300	+1.540%	152,491	+4.661%
2026-08-21	70.0100	70.460000	69.0800	70.1500	-0.085%	113,891	+6.272%
2026-08-20	70.4800	72.580000	69.9400	70.2100	-0.805%	210,227	+6.181%
2026-08-19	68.0700	70.980000	67.9954	70.7800	+5.108%	168,361	+5.326%
2026-08-18	67.4400	68.530000	66.6400	67.3400	+0.703%	192,433	+10.707%
2026-08-17	65.0600	66.980000	64.4800	66.8700	+1.734%	195,291	+11.485%
2026-08-14	64.5300	65.850000	63.9100	65.7300	+2.034%	199,402	+13.419%
2026-08-13	63.0600	64.655000	62.4300	64.4200	+2.661%	108,709	+15.725%
2026-08-12	60.6000	62.905000	59.7560	62.7500	+2.533%	115,960	+18.805%
2026-08-11	61.6100	62.220000	60.9450	61.2000	-0.826%	129,046	+21.814%
2026-08-10	62.1650	63.160000	61.5600	61.7100	-1.359%	160,428	+20.807%
2026-08-07	62.3500	63.830000	60.8500	62.5600	+0.176%	145,087	+19.166%
2026-08-06	62.8400	62.840000	59.7750	62.4500	-0.192%	234,393	+19.376%
2026-08-05	59.0600	64.649900	58.7000	62.5700	+5.871%	418,748	+19.147%
2026-08-04	59.9600	60.344000	58.9200	59.1000	-2.507%	222,621	+26.142%
2026-08-03	60.9700	61.825000	60.3700	60.6200	+0.932%	196,083	+22.979%
2026-07-31	59.0400	60.250000	58.7436	60.0600	+0.958%	181,351	+24.126%
2026-07-30	61.4700	61.660000	58.9650	59.4900	-4.434%	195,369	+25.315%
2026-07-29	61.6800	63.000000	61.5300	62.2500	+0.990%	178,183	+19.759%
2026-07-28	61.4400	62.360000	60.7750	61.6400	+2.053%	178,670	+20.944%
2026-07-27	60.3800	61.520000	60.1400	60.4000	+0.902%	151,758	+23.427%
2026-07-24	59.6300	60.330000	59.2100	59.8600	+1.440%	129,085	+24.541%
2026-07-23	58.6200	59.805000	58.6200	59.0100	+0.017%	160,919	+26.335%
2026-07-22	60.1500	60.170000	58.4900	59.0000	-1.912%	139,893	+26.356%
2026-07-21	60.5700	61.195000	59.3700	60.1500	-1.940%	156,254	+23.940%
2026-07-20	61.8500	62.655000	61.1800	61.3400	-0.583%	131,332	+21.536%
2026-07-17	62.1100	64.000000	60.9600	61.7000	-0.884%	152,663	+20.827%
2026-07-16	62.8000	63.810000	61.8250	62.2500	+0.517%	226,202	+19.759%
2026-07-15	62.2800	62.730000	61.4300	61.9300	-0.242%	141,182	+20.378%
2026-07-14	62.4700	62.920000	61.9350	62.0800	-1.881%	148,770	+20.087%
2026-07-13	62.8600	64.050000	62.7350	63.2700	+1.573%	176,135	+17.828%
2026-07-10	62.9200	63.050000	62.2600	62.2900	-0.765%	108,985	+19.682%
2026-07-09	62.3200	63.110000	61.2150	62.7700	-0.365%	171,906	+18.767%
2026-07-08	64.0900	64.495000	62.4020	63.0000	-2.067%	289,015	+18.333%
2026-07-07	64.2700	65.690000	64.0500	64.3300	+0.689%	122,582	+15.887%
2026-07-06	63.9600	64.180000	62.9732	63.8900	-0.390%	173,664	+16.685%
2026-07-02	64.5800	66.470000	63.2300	64.1400	-0.543%	189,519	+16.230%
2026-07-01	63.3600	64.782000	62.9505	64.4900	+3.151%	170,266	+15.599%
2026-06-30	61.6500	62.690000	60.5800	62.5200	+1.411%	279,284	+19.242%
2026-06-29	63.3200	63.830000	61.5800	61.6500	-2.127%	236,855	+20.925%
2026-06-26	61.8800	63.860000	61.8800	62.9900	+1.959%	639,799	+18.352%
2026-06-25	61.6400	62.630000	61.2300	61.7800	-0.242%	228,477	+20.670%
2026-06-24	60.2400	62.180000	60.0100	61.9300	+3.753%	211,937	+20.378%
2026-06-23	58.6300	60.070000	58.2800	59.6900	+3.628%	281,514	+24.895%
2026-06-22	58.2900	60.412400	57.2950	57.6000	-1.581%	275,773	+29.427%
2026-06-18	58.4900	59.200000	57.0100	58.5250	+0.662%	526,794	+27.381%
2026-06-17	59.3500	59.840000	56.2862	58.1400	-2.597%	206,590	+28.225%
2026-06-16	59.3400	60.650000	59.3400	59.6900	+1.358%	175,941	+24.895%
2026-06-15	59.8100	60.169900	58.3400	58.8900	-2.403%	197,886	+26.592%
2026-06-12	60.7500	61.960000	60.0900	60.3400	-0.740%	163,254	+23.550%
2026-06-11	61.0900	61.340000	59.6700	60.7900	-0.589%	205,471	+22.635%
2026-06-10	61.5300	62.180000	60.3606	61.1500	+0.065%	179,351	+21.913%
2026-06-09	59.8800	61.495000	59.6100	61.1100	+2.054%	186,307	+21.993%
2026-06-08	59.8900	60.960000	59.8100	59.8800	+0.025%	153,628	+24.499%
2026-06-05	59.9100	60.880000	59.7301	59.8650	+1.089%	222,996	+24.530%
2026-06-04	58.4000	61.280000	58.4000	59.2200	+3.405%	409,834	+25.887%
2026-06-03	57.3100	58.070200	56.0300	57.2700	-0.590%	261,448	+30.173%
2026-06-02	60.5900	61.140000	56.3100	57.6100	-7.528%	275,051	+29.405%
2026-06-01	61.9800	62.800000	61.2800	62.3000	+0.891%	171,511	+19.663%
2026-05-29	61.6400	62.485000	60.4100	61.7500	+0.178%	235,415	+20.729%
2026-05-28	59.1300	61.670000	58.4100	61.6400	+3.771%	214,789	+20.944%
2026-05-27	60.8500	62.980000	58.7800	59.4000	-2.703%	246,923	+25.505%
2026-05-26	62.2700	62.340000	60.5000	61.0500	-2.694%	200,622	+22.113%
2026-05-22	61.2300	62.840000	60.8800	62.7400	+1.950%	179,236	+18.824%
2026-05-21	63.6600	64.140000	60.0000	61.5400	-4.233%	292,701	+21.141%
2026-05-20	58.9100	64.380000	56.8700	64.2600	+9.249%	424,818	+16.013%
2026-05-19	59.8550	60.380000	58.0600	58.8200	-0.491%	205,267	+26.743%
2026-05-18	56.9100	59.325000	56.9100	59.1100	+3.502%	223,363	+26.121%
2026-05-15	57.5800	58.570000	56.3400	57.1100	-0.652%	168,741	+30.538%
2026-05-14	58.1200	59.360000	56.7800	57.4850	-1.093%	178,438	+29.686%
2026-05-13	57.1100	58.120000	56.4500	58.1200	+0.745%	145,185	+28.269%
2026-05-12	57.0800	58.549900	56.4300	57.6900	+1.228%	148,580	+29.225%
2026-05-11	58.4300	59.030000	56.5800	56.9900	-2.614%	191,851	+30.812%
2026-05-08	57.4900	58.880000	56.9500	58.5200	+0.792%	153,540	+27.392%
2026-05-07	55.9000	58.465000	55.9000	58.0600	+4.868%	167,154	+28.402%
2026-05-06	56.7000	56.880000	55.0100	55.3650	-3.005%	186,952	+34.652%
2026-05-05	57.2600	57.860000	56.4100	57.0800	-0.314%	184,622	+30.606%
2026-05-04	57.0000	58.310000	56.8800	57.2600	-0.469%	137,260	+30.196%
2026-05-01	58.0300	58.295000	57.4850	57.5300	+0.122%	142,713	+29.585%
2026-04-30	57.7400	57.985000	56.6850	57.4600	-1.187%	160,881	+29.742%
2026-04-29	57.4500	58.190000	56.8140	58.1500	+0.293%	168,263	+28.203%
2026-04-28	58.5300	58.742500	57.3200	57.9800	-0.241%	215,076	+28.579%
2026-04-27	56.9100	58.630000	56.9100	58.1200	+1.378%	159,803	+28.269%
2026-04-24	56.4100	57.410000	55.8500	57.3300	+1.004%	144,030	+30.037%
2026-04-23	57.0900	57.390000	55.8200	56.7600	-1.115%	166,444	+31.342%
2026-04-22	56.5100	57.920000	56.5100	57.4000	+1.755%	189,642	+29.878%
2026-04-21	55.0100	56.470000	54.6750	56.4100	+3.088%	267,674	+32.157%
2026-04-20	56.0800	56.230000	54.2800	54.7200	-2.251%	325,800	+36.239%
2026-04-17	56.8600	56.990000	55.9400	55.9800	-0.745%	154,595	+33.173%
2026-04-16	56.1400	57.040000	55.6000	56.4000	+0.786%	158,028	+32.181%
2026-04-15	55.2800	56.330000	54.7100	55.9600	+1.524%	161,331	+33.220%
2026-04-14	54.0000	55.850000	54.0000	55.1200	+1.510%	157,646	+35.250%
2026-04-13	52.9300	54.320000	52.8600	54.3000	+2.899%	248,652	+37.293%
2026-04-10	53.8400	53.840000	51.9450	52.7700	-2.530%	175,870	+41.273%
2026-04-09	53.3900	54.180000	51.6900	54.1400	+1.026%	264,717	+37.699%
2026-04-08	55.3800	56.340000	53.5125	53.5900	-2.493%	262,666	+39.112%
2026-04-07	54.1800	56.290000	53.9050	54.9600	+1.655%	238,589	+35.644%
2026-04-06	54.5000	54.500000	52.1300	54.0650	-0.725%	243,293	+37.890%
2026-04-02	53.2900	54.530000	52.2400	54.4600	+1.604%	206,358	+36.889%
2026-04-01	54.5400	55.300000	53.5300	53.6000	-1.921%	244,506	+39.086%
2026-03-31	54.7600	56.060000	53.3500	54.6500	+0.793%	263,604	+36.414%
2026-03-30	53.8500	55.030000	53.0900	54.2200	+1.365%	218,999	+37.495%
2026-03-27	52.9000	53.660000	52.1650	53.4900	+0.150%	244,557	+39.372%
2026-03-26	52.3300	53.865000	52.2400	53.4100	+2.220%	228,962	+39.581%
2026-03-25	53.8000	54.020000	51.1100	52.2500	-2.043%	188,702	+42.679%
2026-03-24	54.0300	54.030000	52.4400	53.3400	-1.587%	226,705	+39.764%
2026-03-23	54.2900	55.400000	53.7600	54.2000	+1.327%	277,416	+37.546%
2026-03-20	53.6700	54.280000	52.4700	53.4900	-0.298%	591,549	+39.372%
2026-03-19	54.3500	55.590000	52.1700	53.6500	-1.361%	257,197	+38.956%
2026-03-18	53.3800	55.000000	52.9359	54.3900	+0.797%	277,775	+37.066%
2026-03-17	54.0800	55.410000	53.8500	53.9600	+0.428%	356,757	+38.158%
2026-03-16	52.8600	54.340000	52.3750	53.7300	+2.090%	262,423	+38.749%
2026-03-13	51.9800	52.860000	51.3800	52.6300	+2.214%	286,678	+41.649%
2026-03-12	51.7100	52.920000	51.4450	51.4900	-0.847%	168,970	+44.785%
2026-03-11	51.1100	52.030000	50.5050	51.9300	+0.601%	235,840	+43.559%
2026-03-10	52.9900	53.000000	51.3000	51.6200	-3.694%	257,623	+44.421%
2026-03-09	54.2000	54.590000	52.8301	53.6000	-2.475%	234,109	+39.086%
2026-03-06	54.1100	55.010000	53.7000	54.9600	+0.219%	167,837	+35.644%
2026-03-05	52.8600	55.330000	52.6600	54.8400	+3.316%	260,302	+35.941%
2026-03-04	52.3000	53.220000	51.8350	53.0800	+1.627%	156,198	+40.448%
2026-03-03	51.3600	52.820000	50.9800	52.2300	-0.362%	203,883	+42.734%
2026-03-02	51.0800	52.710000	51.0800	52.4200	+1.629%	179,124	+42.217%
2026-02-27	51.1600	51.870000	50.5500	51.5800	-0.655%	225,487	+44.533%
2026-02-26	51.1300	52.480000	50.6900	51.9200	+2.366%	259,285	+43.586%
2026-02-25	50.4500	52.000000	47.0001	50.7200	+1.036%	296,555	+46.983%
2026-02-24	49.8600	50.815000	48.9200	50.2000	+0.763%	236,383	+48.506%
2026-02-23	48.7600	51.190000	48.4900	49.8200	+0.850%	344,051	+49.639%
2026-02-20	48.3700	49.870000	48.0486	49.4000	+2.468%	373,866	+50.911%
2026-02-19	48.3100	48.500000	47.0500	48.2100	-0.434%	235,103	+54.636%
2026-02-18	49.0300	49.430000	47.4500	48.4200	-2.182%	323,040	+53.965%
2026-02-17	49.7800	50.300000	48.4200	49.5000	+0.610%	298,529	+50.606%
2026-02-13	47.7400	49.650000	47.7400	49.2000	+4.083%	308,160	+51.524%
2026-02-12	46.6600	48.400000	46.2550	47.2700	+1.547%	372,540	+57.711%
2026-02-11	46.5000	46.610000	44.8300	46.5500	-0.107%	266,191	+60.150%
2026-02-10	46.1000	47.449900	45.0300	46.6000	+1.304%	427,009	+59.979%
2026-02-09	48.3800	49.093400	45.9100	46.0000	-5.486%	366,520	+62.065%
2026-02-06	49.1900	49.935000	47.6400	48.6700	-0.123%	364,172	+53.174%
2026-02-05	49.8500	51.050000	47.0400	48.7300	-0.713%	412,232	+52.986%
2026-02-04	51.8100	52.376000	48.4000	49.0800	-4.847%	476,425	+51.895%
2026-02-03	66.7600	68.730000	51.4200	51.5800	-26.050%	479,195	+44.533%
2026-02-02	69.3400	71.407300	67.9100	69.7500	+0.172%	203,913	+6.882%
2026-01-30	68.4900	69.860000	66.4300	69.6300	+1.162%	242,065	+7.066%
2026-01-29	66.5700	69.525500	66.5700	68.8300	+2.594%	224,634	+8.310%
2026-01-28	68.4000	69.120000	66.1550	67.0900	-1.987%	224,950	+11.119%
2026-01-27	70.1300	70.460000	68.3000	68.4500	-3.128%	177,811	+8.912%
2026-01-26	69.8800	71.330000	69.8800	70.6600	+1.116%	178,663	+5.505%
2026-01-23	70.6800	70.775000	69.1600	69.8800	-1.647%	124,283	+6.683%
2026-01-22	70.0000	71.285000	69.4150	71.0500	+1.631%	170,777	+4.926%
2026-01-21	69.2100	71.212500	68.4350	69.9100	+0.924%	200,995	+6.637%
2026-01-20	67.9600	69.370000	67.3517	69.2700	+0.991%	160,323	+7.622%
2026-01-16	69.0000	69.070000	68.2500	68.5900	-0.853%	165,607	+8.689%
2026-01-15	66.6800	69.390000	66.2000	69.1800	+3.749%	118,402	+7.762%
2026-01-14	68.3500	69.080000	66.5900	66.6800	-2.529%	90,129	+11.803%
2026-01-13	70.5800	71.240000	67.7145	68.4100	-3.075%	108,034	+8.975%
2026-01-12	70.8900	71.390000	69.0000	70.5800	-1.176%	154,704	+5.625%
2026-01-09	71.6300	72.680000	69.8400	71.4200	-0.806%	241,171	+4.383%
2026-01-08	70.1300	72.450000	69.5800	72.0000	+2.316%	161,383	+3.542%
2026-01-07	69.6400	70.830000	68.3700	70.3700	+1.281%	210,596	+5.940%
2026-01-06	67.7700	69.780000	67.3350	69.4800	+1.967%	153,828	+7.297%
2026-01-05	65.4700	68.790000	65.4700	68.1400	+3.651%	183,976	+9.407%
2026-01-02	67.5400	68.170000	65.5400	65.7400	-2.852%	137,565	+13.401%
2025-12-31	68.3550	68.560000	67.5101	67.6700	-0.864%	107,090	+10.167%
2025-12-30	68.3600	68.610000	67.9800	68.2600	-0.496%	104,430	+9.215%
2025-12-29	69.1800	69.440000	68.4670	68.6000	-0.709%	107,658	+8.673%
2025-12-26	68.5800	69.560000	68.4700	69.0900	+0.305%	122,530	+7.903%
2025-12-24	68.0000	69.390000	68.0000	68.8800	+1.235%	78,933	+8.232%
2025-12-23	68.6300	68.630000	67.7400	68.0400	-0.643%	370,953	+9.568%
2025-12-22	68.3500	69.760000	67.7400	68.4800	-0.436%	201,003	+8.864%
2025-12-19	70.0350	70.130000	68.4000	68.7800	-2.079%	525,793	+8.389%
2025-12-18	71.0000	71.590000	69.6950	70.2400	-0.833%	156,772	+6.136%
2025-12-17	70.1800	71.400000	69.8500	70.8300	+0.411%	110,333	+5.252%
2025-12-16	70.8100	71.115000	69.9550	70.5400	-0.381%	155,080	+5.685%
2025-12-15	70.2500	71.290000	69.9100	70.8100	+1.258%	199,133	+5.282%
2025-12-12	70.9400	71.300000	69.4100	69.9300	-0.977%	184,103	+6.607%
2025-12-11	69.5800	71.230000	69.5800	70.6200	+2.170%	164,882	+5.565%
2025-12-10	67.0700	69.120000	66.4900	69.1200	+3.057%	277,065	+7.856%
2025-12-09	68.6000	69.525000	66.8800	67.0700	-1.916%	179,761	+11.153%
2025-12-08	69.4500	70.930000	68.2000	68.3800	-1.142%	232,805	+9.023%
2025-12-05	70.6000	70.600000	68.5000	69.1700	-1.691%	202,720	+7.778%
2025-12-04	71.4400	72.035000	70.2900	70.3600	-1.512%	147,779	+5.955%
2025-12-03	72.1000	72.520000	71.2600	71.4400	-0.723%	144,756	+4.353%
2025-12-02	72.9800	72.980000	71.8400	71.9600	-0.498%	158,101	+3.599%
2025-12-01	72.7700	74.450000	72.1500	72.3200	-1.175%	196,710	+3.084%
2025-11-28	73.6200	74.450000	72.4341	73.1800	-0.150%	95,908	+1.872%
2025-11-26	73.9100	75.365000	73.1400	73.2900	-1.399%	254,146	+1.719%
2025-11-25	74.4000	76.425000	74.1450	74.3300	+0.609%	205,316	+0.296%
2025-11-24	74.0000	74.600000	73.1750	73.8800	+0.041%	222,187	+0.907%
2025-11-21	71.8800	74.560000	71.8800	73.8500	+3.013%	201,784	+0.948%
2025-11-20	72.3100	73.410000	71.3600	71.6900	+0.140%	116,709	+3.989%
2025-11-19	72.7500	73.000000	71.2450	71.5900	-2.052%	116,235	+4.135%
2025-11-18	72.8100	73.210000	71.8060	73.0900	+0.536%	124,545	+1.998%
2025-11-17	74.1200	74.637700	72.2701	72.7000	-1.982%	145,674	+2.545%
2025-11-14	73.7300	75.000000	72.8500	74.1700	+0.898%	185,007	+0.512%
2025-11-13	76.5900	77.000000	72.6800	73.5100	-4.817%	150,141	+1.415%
2025-11-12	77.4100	78.855500	77.0000	77.2300	-0.413%	266,114	-3.470%
2025-11-11	76.0400	78.000000	75.7200	77.5500	+2.552%	154,551	-3.868%
2025-11-10	75.9000	76.420000	74.5100	75.6200	-0.461%	161,690	-1.415%
2025-11-07	75.6200	76.927000	75.1500	75.9700	+0.809%	152,467	-1.869%
2025-11-06	74.8400	76.050000	74.0700	75.3600	-0.146%	129,306	-1.075%
2025-11-05	75.3900	76.370000	73.5900	75.4700	-0.776%	182,857	-1.219%
2025-11-04	75.3200	79.430000	74.6200	76.0600	+4.021%	204,328	-1.985%
2025-11-03	73.6500	73.690000	71.6900	73.1200	-1.122%	174,482	+1.956%
2025-10-31	73.1200	75.995000	72.9500	73.9500	+0.462%	227,645	+0.811%
2025-10-30	73.3700	74.220000	72.8950	73.6100	+0.218%	166,190	+1.277%
2025-10-29	74.2700	74.530000	72.9050	73.4500	-1.975%	155,798	+1.498%
2025-10-28	74.0300	75.000000	73.0500	74.9300	+0.631%	121,079	-0.507%
2025-10-27	75.6800	76.000000	74.3050	74.4600	-1.547%	140,615	+0.121%
2025-10-24	75.5500	76.910000	75.2250	75.6300	+0.759%	114,448	-1.428%
2025-10-23	75.6300	76.415000	74.2700	75.0600	-1.068%	153,813	-0.679%
2025-10-22	76.4000	76.750000	75.5700	75.8700	-0.655%	113,352	-1.740%
2025-10-21	73.6200	76.870000	73.6200	76.3700	+3.426%	204,196	-2.383%
2025-10-20	71.9000	73.870000	71.4700	73.8400	+3.302%	152,602	+0.962%
2025-10-17	70.6900	71.710000	70.5100	71.4800	+1.275%	162,532	+4.295%
2025-10-16	71.5700	72.250000	70.4700	70.5800	-1.699%	127,634	+5.625%
2025-10-15	71.9400	72.990000	71.4900	71.8000	-0.333%	133,305	+3.830%
2025-10-14	70.6800	72.145000	70.4800	72.0400	+0.882%	240,508	+3.484%
2025-10-13	72.6800	73.610000	71.2000	71.4100	-1.707%	134,847	+4.397%
2025-10-10	72.9200	73.400000	71.5626	72.6500	-0.670%	139,212	+2.615%
2025-10-09	72.8800	73.780000	72.7400	73.1400	-0.313%	127,122	+1.928%
2025-10-08	74.4500	74.450000	72.5600	73.3700	-0.999%	168,723	+1.608%
2025-10-07	74.2800	75.490000	73.5700	74.1100	-0.670%	181,431	+0.594%
2025-10-06	73.9100	74.770000	72.8900	74.6100	+1.056%	209,820	-0.080%
2025-10-03	73.1100	75.135000	73.1100	73.8300	+0.572%	160,505	+0.975%
2025-10-02	73.2100	73.947800	72.1500	73.4100	-0.217%	123,186	+1.553%
2025-10-01	76.7800	77.369000	73.3500	73.5700	-4.973%	153,722	+1.332%
2025-09-30	76.8500	78.110000	76.7600	77.4200	+0.259%	141,661	-3.707%
2025-09-29	78.7400	79.255000	77.1000	77.2200	-1.806%	132,520	-3.458%
2025-09-26	78.4100	79.390000	78.0900	78.6400	+0.293%	135,927	-5.201%
2025-09-25	79.0700	79.685000	77.6600	78.4100	-0.972%	146,065	-4.923%
2025-09-24	79.8200	80.790000	78.8900	79.1800	-1.161%	178,148	-5.847%
2025-09-23	80.0000	80.570000	78.6300	80.1100	+0.780%	176,092	-6.940%
2025-09-22	79.5900	80.700000	78.7300	79.4900	+0.050%	209,714	-6.215%
2025-09-19	83.1100	83.125000	79.3400	79.4500	-4.242%	1,145,131	-6.167%
2025-09-18	82.2700	83.140000	81.8100	82.9700	+1.654%	133,060	-10.148%
2025-09-17	81.7000	83.915000	81.4300	81.6200	+0.037%	153,721	-8.662%
2025-09-16	82.5100	82.545000	81.1600	81.5900	-1.449%	149,189	-8.629%
2025-09-15	85.2100	85.700000	82.4600	82.7900	-3.271%	144,034	-9.953%
2025-09-12	87.4400	87.450000	85.3750	85.5900	-2.970%	121,638	-12.899%
2025-09-11	85.1500	88.650000	84.8800	88.2100	+2.989%	206,798	-15.486%
2025-09-10	87.2000	89.015000	85.4100	85.6500	-2.181%	188,754	-12.960%
2025-09-09	89.5300	89.530000	86.5100	87.5600	-3.077%	178,555	-14.858%
2025-09-08	86.1500	93.450000	85.0900	90.3400	+5.686%	461,910	-17.478%
2025-09-05	85.8900	88.160000	84.6800	85.4800	-0.570%	121,479	-12.787%
2025-09-04	86.9400	87.360000	84.8100	85.9700	-1.365%	124,203	-13.284%
2025-09-03	87.1800	88.350000	86.4400	87.1600	-0.525%	137,671	-14.468%
2025-09-02	88.6900	89.565000	87.6200	87.6200	-1.606%	182,721	-14.917%
2025-08-29	89.5800	89.580000	88.8300	89.0500	-0.280%	138,151	-16.283%
2025-08-28	90.1500	90.185000	88.5950	89.3000	-1.009%	88,695	-16.517%
2025-08-27	89.5700	90.930000	89.5650	90.2100	+0.501%	102,534	-17.359%
2025-08-26	90.8600	91.100000	89.5400	89.7600	-0.763%	151,257	-16.945%
2025-08-25	92.6500	92.650000	89.9600	90.4500	-2.364%	140,576	-17.579%
2025-08-22	90.7900	93.705000	90.7500	92.6400	+2.865%	202,258	-19.527%
2025-08-21	88.7900	90.670000	88.7100	90.0600	+1.271%	174,535	-17.222%
2025-08-20	90.0100	90.550000	88.7218	88.9300	-0.648%	149,012	-16.170%
2025-08-19	89.1100	90.000000	89.1000	89.5100	+0.777%	90,953	-16.713%
2025-08-18	87.9300	89.360000	87.9300	88.8200	+0.680%	121,025	-16.066%
2025-08-15	89.0300	89.470000	87.8130	88.2200	-0.215%	131,393	-15.495%
2025-08-14	89.9900	90.270000	88.2550	88.4100	-2.385%	116,649	-15.677%
2025-08-13	90.0000	91.915000	89.2072	90.5700	+0.846%	147,237	-17.688%
2025-08-12	88.0000	90.030000	87.0500	89.8100	+2.675%	152,901	-16.991%
2025-08-11	86.1400	87.610000	85.8750	87.4700	+1.485%	195,184	-14.771%
2025-08-08	85.8800	86.700000	85.1300	86.1900	+0.736%	134,687	-13.505%
2025-08-07	88.5800	89.420000	85.1800	85.5600	-3.147%	125,769	-12.868%
2025-08-06	87.4700	88.605000	86.4800	88.3400	+0.799%	173,377	-15.610%
2025-08-05	86.9400	89.794800	86.9400	87.6400	+1.294%	178,853	-14.936%
2025-08-04	87.3800	88.490000	86.1400	86.5200	-0.219%	145,017	-13.835%
2025-08-01	88.2900	88.600000	86.3200	86.7100	-2.133%	176,963	-14.024%
2025-07-31	87.8800	89.635000	87.7500	88.6000	-0.090%	184,384	-15.858%
2025-07-30	88.4500	89.160000	87.9300	88.6800	+0.192%	134,643	-15.934%
2025-07-29	88.7600	89.630000	88.1800	88.5100	+0.500%	194,249	-15.772%
2025-07-28	88.5200	88.965000	87.3200	88.0700	-0.755%	181,304	-15.351%
2025-07-25	90.0800	92.720000	88.6750	88.7400	-0.849%	126,786	-15.991%
2025-07-24	92.4000	92.750000	89.4900	89.5000	-3.825%	398,778	-16.704%
2025-07-23	93.7600	93.840000	91.3550	93.0600	-0.236%	99,183	-19.890%
2025-07-22	96.2700	97.965000	93.0000	93.2800	-2.864%	172,873	-20.079%
2025-07-21	93.3900	96.340000	92.2300	96.0300	+2.783%	227,063	-22.368%
2025-07-18	97.8000	97.800000	93.1450	93.4300	-3.661%	167,303	-20.208%
2025-07-17	96.7800	98.735000	96.4550	96.9800	-0.103%	140,330	-23.128%
2025-07-16	95.8900	97.660000	95.3500	97.0800	+1.241%	198,800	-23.208%
2025-07-15	98.0100	98.475000	95.3950	95.8900	-2.143%	137,955	-22.255%
2025-07-14	97.7400	98.820000	97.3900	97.9900	+0.215%	117,416	-23.921%
2025-07-11	99.4000	100.545000	97.6500	97.7800	-1.936%	95,254	-23.757%
2025-07-10	99.6300	100.310000	99.0001	99.7100	-0.170%	108,970	-25.233%
2025-07-09	100.0100	100.410000	99.2500	99.8800	+0.050%	139,977	-25.360%
2025-07-08	100.0100	101.705000	99.6900	99.8300	-0.170%	150,051	-25.323%
2025-07-07	102.1700	102.370000	99.1800	100.0000	-2.771%	132,799	-25.450%
2025-07-03	101.7500	103.055000	101.0600	102.8500	+1.440%	100,244	-27.516%
2025-07-02	103.9500	104.675000	101.1100	101.3900	-2.827%	127,402	-26.472%
2025-07-01	102.6200	104.990000	102.2100	104.3400	+1.518%	188,638	-28.551%
2025-06-30	103.8500	105.505000	102.1100	102.7800	-0.782%	175,843	-27.466%
2025-06-27	102.2500	103.900000	101.7400	103.5900	+1.350%	610,772	-28.034%
2025-06-26	103.1300	103.600000	101.4600	102.2100	-0.458%	158,366	-27.062%
2025-06-25	104.6900	104.690000	102.6000	102.6800	-1.948%	99,762	-27.396%
2025-06-24	103.9600	105.226500	102.3400	104.7200	+1.404%	95,513	-28.810%
2025-06-23	102.4600	103.480000	101.8300	103.2700	+1.136%	120,328	-27.811%
2025-06-20	102.5000	104.000000	101.3601	102.1100	-0.380%	180,794	-26.991%
2025-06-18	102.6500	103.979900	102.2016	102.5000	-0.166%	86,544	-27.268%
2025-06-17	102.6500	103.775000	102.3000	102.6700	-0.340%	125,599	-27.389%
2025-06-16	105.5600	105.690000	102.5000	103.0200	-1.951%	135,403	-27.635%
2025-06-13	104.3900	106.160000	104.0600	105.0700	-0.728%	141,618	-29.047%
2025-06-12	107.9800	108.475000	105.5500	105.8400	-2.054%	86,820	-29.563%
2025-06-11	108.2900	109.950300	107.9000	108.0600	-0.212%	83,077	-31.011%
2025-06-10	108.1600	109.590000	107.9000	108.2900	+0.083%	182,924	-31.157%
2025-06-09	110.6200	111.265000	107.9650	108.2000	-1.241%	125,795	-31.100%
2025-06-06	111.2100	111.400700	108.7200	109.5600	0.000%	81,991	-31.955%
2025-06-05	110.8600	111.225000	109.5400	109.5600	-1.608%	86,927	-31.955%
2025-06-04	112.2100	112.395000	111.2700	111.3500	-0.411%	71,683	-33.049%
2025-06-03	110.5500	112.595000	109.9950	111.8100	+0.657%	92,903	-33.324%
2025-06-02	111.5800	111.640000	109.1200	111.0800	-0.171%	140,989	-32.886%
2025-05-30	110.0000	112.140000	109.4150	111.2700	+0.488%	227,132	-33.001%
2025-05-29	110.8600	113.635000	110.5200	110.7300	+0.263%	80,067	-32.674%
2025-05-28	112.4400	112.495000	110.2300	110.4400	-1.901%	135,493	-32.497%
2025-05-27	111.6200	114.420000	111.4800	112.5800	+2.012%	163,427	-33.780%
2025-05-23	113.0200	113.020000	109.0600	110.3600	-3.691%	153,028	-32.448%
2025-05-22	111.3300	117.220000	111.3300	114.5900	+2.039%	150,341	-34.942%
2025-05-21	112.4100	114.410000	111.9189	112.3000	-1.205%	105,122	-33.615%
2025-05-20	113.8400	114.920000	113.5000	113.6700	-0.560%	65,466	-34.415%
2025-05-19	112.6900	114.460000	112.6900	114.3100	+0.528%	104,098	-34.783%
2025-05-16	109.9800	114.210000	109.9250	113.7100	+3.345%	146,526	-34.438%
2025-05-15	110.1900	110.692500	108.3600	110.0300	-0.145%	192,695	-32.246%
2025-05-14	113.7200	114.110000	109.0200	110.1900	-3.613%	153,600	-32.344%
2025-05-13	114.4700	116.000000	112.4800	114.3200	+0.210%	112,889	-34.788%
2025-05-12	114.7100	114.990000	112.4350	114.0800	+1.395%	138,092	-34.651%
2025-05-09	111.7400	113.405000	111.6200	112.5100	+0.258%	192,286	-33.739%
2025-05-08	112.6200	113.999900	110.7000	112.2200	+0.709%	111,300	-33.568%
2025-05-07	112.1800	112.820000	110.5482	111.4300	+0.090%	95,862	-33.097%
2025-05-06	110.0000	111.650000	109.5300	111.3300	+0.733%	100,738	-33.037%
2025-05-05	111.2400	112.580000	110.3250	110.5200	-1.348%	127,993	-32.546%
2025-05-02	110.6500	112.875000	109.7994	112.0300	+2.808%	116,171	-33.455%
2025-05-01	109.2500	110.290000	107.8492	108.9700	+0.193%	186,151	-31.587%
2025-04-30	108.3800	109.445000	106.7100	108.7600	-0.220%	147,614	-31.455%
2025-04-29	109.0300	109.595000	107.0200	109.0000	-0.683%	230,201	-31.606%
2025-04-28	110.7000	111.840000	108.8000	109.7500	-0.508%	183,287	-32.073%
2025-04-25	111.0000	111.000000	108.6750	110.3100	-0.774%	185,999	-32.418%
2025-04-24	115.0200	115.210500	110.1150	111.1700	-3.027%	478,145	-32.941%
2025-04-23	115.3200	117.100000	113.9200	114.6400	+1.568%	132,545	-34.970%
2025-04-22	109.5050	113.200000	109.5050	112.8700	+2.451%	271,940	-33.951%
2025-04-21	115.0900	115.210000	109.1600	110.1700	-4.275%	114,938	-32.332%
2025-04-17	116.3200	118.165000	114.6700	115.0900	-1.733%	121,327	-35.225%
2025-04-16	118.2200	118.800000	115.1867	117.1200	-1.298%	154,137	-36.347%
2025-04-15	116.3400	119.570000	115.3634	118.6600	+1.959%	135,835	-37.173%
2025-04-14	117.8000	118.720000	115.1633	116.3800	+0.449%	125,976	-35.943%
2025-04-11	114.9300	117.478800	112.8311	115.8600	+0.836%	103,434	-35.655%
2025-04-10	113.4700	117.225900	111.5050	114.9000	-0.571%	199,974	-35.117%

document.getElementById("ZbHYTB").onerror = function(){this.style.display='none';}; .dark-mode .v6snG5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6snG5{ color: #333333; background-color: white; border: 2px solid #333333; }CRVLCorvel Corpstock NASDAQ

CRVL
Corvel Corp
stock NASDAQ