Get the Stockscreener App
365.40
1.11%
4.01
After Hours:
365.32
-0.08
-0.02%
Corvel Corp Stock (CRVL) Price History
The historical daily chart and data for Corvel Corp stock (CRVL), show that the latest closing stock price as of November 29, 2024, is $365.40.
- Corvel Corp all-time high stock price is $381.73, occurred on November 25, 2024.
- The lowest Corvel Corp stock price recorded was $28.08 on September 26, 2014. Since then, Corvel Corp's stock price has risen over 1,201% to $365.40 now.
- The 52-week high stock price for CRVL is $381.73, representing a 4.47% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for CRVL is $212.70, indicating a -41.79% decrease from the current share price, occurred on December 05, 2023.
- The closing price of Corvel Corp (CRVL) stock in the beginning of 2023 was $209.00. The stock closed the year at $145.33, a loss of over -30.46% for the year.
The table below shows more information about CRVL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $367.7 | $362.2 | $5.57 | 23,496.0 | +1.11% |
| Nov 27, 2024 | $376.6 | $360.1 | $16.43 | 36,680.0 | -2.49% |
| Nov 26, 2024 | $370.7 | $362.7 | $8.02 | 40,154.0 | +1.25% |
| Nov 25, 2024 | $381.7 | $365.5 | $16.25 | 72,351.0 | -1.19% |
| Nov 22, 2024 | $371.4 | $362.0 | $9.39 | 61,108.0 | +2.85% |
| Nov 21, 2024 | $361.9 | $355.4 | $6.50 | 36,909.0 | +1.40% |
| Nov 20, 2024 | $357.0 | $345.3 | $11.66 | 33,969.0 | -0.86% |
| Nov 19, 2024 | $362.0 | $352.1 | $9.90 | 33,571.0 | +0.66% |
| Nov 18, 2024 | $358.3 | $344.1 | $14.21 | 30,642.0 | +3.26% |
| Nov 15, 2024 | $349.3 | $340.7 | $8.62 | 29,895.0 | -0.56% |
| Nov 14, 2024 | $356.6 | $345.8 | $10.77 | 23,532.0 | -2.47% |
| Nov 13, 2024 | $365.4 | $354.2 | $11.21 | 32,355.0 | -1.12% |
| Nov 12, 2024 | $367.8 | $354.1 | $13.75 | 64,015.0 | -0.78% |
| Nov 11, 2024 | $367.6 | $359.3 | $8.22 | 40,239.0 | +0.93% |
| Nov 08, 2024 | $364.0 | $355.0 | $9.04 | 59,527.0 | +1.66% |
| Nov 07, 2024 | $355.0 | $341.8 | $13.18 | 63,040.0 | +0.62% |
| Nov 06, 2024 | $360.0 | $325.0 | $34.99 | 73,608.0 | +10.98% |
| Nov 05, 2024 | $316.7 | $300.8 | $15.90 | 22,293.0 | +5.20% |
| Nov 04, 2024 | $303.0 | $299.3 | $3.66 | 22,733.0 | -0.51% |
| Nov 01, 2024 | $305.6 | $298.5 | $7.11 | 22,420.0 | +1.45% |
Corvel Corp Stock (CRVL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Corvel Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRVL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Corvel Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Corvel Corp Stock (CRVL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $381.7 | $298.5 | $83.27 | 846,033.0 | +22.69% |
| Oct, 2024 | $325.3 | $297.8 | $27.46 | 587,293.0 | -8.89% |
| Sep, 2024 | $329.2 | $293.9 | $35.35 | 739,504.0 | +1.92% |
| Aug, 2024 | $323.3 | $287.0 | $36.36 | 665,264.0 | +4.54% |
| Jul, 2024 | $321.5 | $250.1 | $71.36 | 925,037.0 | +20.66% |
| Jun, 2024 | $256.8 | $229.6 | $27.17 | 767,130.0 | +6.01% |
| May, 2024 | $281.4 | $236.3 | $45.13 | 839,740.0 | +0.42% |
| Apr, 2024 | $262.0 | $228.6 | $33.43 | 642,736.0 | -9.17% |
| Mar, 2024 | $264.9 | $229.0 | $35.90 | 724,091.0 | +7.77% |
| Feb, 2024 | $265.1 | $230.4 | $34.69 | 770,727.0 | +3.68% |
| Jan, 2024 | $249.0 | $223.9 | $25.15 | 687,691.0 | -4.80% |
Corvel Corp Stock (CRVL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $255.6 | $210.6 | $45.02 | 759,288.0 | +18.36% |
| Nov, 2023 | $218.0 | $191.5 | $26.46 | 514,827.0 | +7.69% |
| Oct, 2023 | $208.2 | $187.9 | $20.31 | 735,096.0 | -1.38% |
| Sep, 2023 | $217.8 | $188.9 | $28.88 | 776,653.0 | -9.15% |
| Aug, 2023 | $228.9 | $199.2 | $29.74 | 780,207.0 | +5.81% |
| Jul, 2023 | $214.5 | $190.3 | $24.25 | 660,048.0 | +5.72% |
| Jun, 2023 | $209.8 | $188.8 | $21.04 | 969,577.0 | -0.99% |
| May, 2023 | $221.8 | $191.0 | $30.81 | 765,518.0 | -3.26% |
| Apr, 2023 | $206.1 | $187.9 | $18.16 | 765,301.0 | +6.18% |
| Mar, 2023 | $191.8 | $172.5 | $19.29 | 1,625,235.0 | +5.55% |
| Feb, 2023 | $192.1 | $177.0 | $15.13 | 1,668,953.0 | +1.19% |
| Jan, 2023 | $179.8 | $139.8 | $40.09 | 1,516,744.0 | +22.59% |
Corvel Corp Stock (CRVL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $154.7 | $136.2 | $18.47 | 1,608,658.0 | -4.99% |
| Nov, 2022 | $163.5 | $145.3 | $18.27 | 1,024,779.0 | -6.84% |
| Oct, 2022 | $165.4 | $135.8 | $29.62 | 980,359.0 | +18.62% |
| Sep, 2022 | $160.4 | $136.6 | $23.79 | 971,434.0 | -10.91% |
| Aug, 2022 | $173.7 | $154.5 | $19.16 | 1,008,578.0 | -5.77% |
| Jul, 2022 | $165.0 | $141.0 | $24.05 | 798,300.0 | +11.96% |
| Jun, 2022 | $151.3 | $129.2 | $22.08 | 779,802.0 | -1.27% |
| May, 2022 | $159.1 | $144.1 | $14.98 | 766,863.0 | -3.82% |
| Apr, 2022 | $183.2 | $154.1 | $29.07 | 649,386.0 | -7.93% |
| Mar, 2022 | $172.8 | $153.8 | $18.92 | 923,059.0 | +5.90% |
| Feb, 2022 | $178.9 | $147.0 | $31.91 | 1,217,798.0 | -9.69% |
| Jan, 2022 | $211.1 | $167.1 | $44.02 | 916,040.0 | -15.33% |
0.41%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):