CorVel Corp (CRVL) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	80.68	81.10	78.76	79.69	-0.75%	174,900
2026-10-15	81.57	83.37	80.10	80.29	-0.14%	203,800
2026-10-14	79.17	80.49	75.32	80.40	+2.02%	182,300
2026-10-13	78.77	79.20	77.89	78.81	+1.14%	138,600
2026-10-12	77.71	78.67	77.11	77.92	+0.98%	185,000
2026-10-09	76.56	77.53	75.71	77.16	+1.06%	157,300
2026-10-08	76.61	77.17	75.81	76.35	-0.18%	199,100
2026-10-07	75.53	77.49	75.53	76.49	+0.87%	226,000
2026-10-06	76.44	76.78	75.37	75.83	-0.22%	175,300
2026-10-05	75.39	76.90	75.27	76.00	+0.70%	270,900
2026-10-02	75.39	76.00	74.37	75.47	+1.00%	168,800
2026-10-01	74.89	75.86	74.51	74.72	+0.23%	216,700
2026-09-30	74.87	75.39	74.21	74.55	+0.11%	306,700
2026-09-29	73.38	74.49	73.34	74.47	+0.85%	129,900
2026-09-28	74.46	75.19	73.59	73.84	-0.66%	249,700
2026-09-25	73.73	75.00	73.73	74.33	+0.81%	213,800
2026-09-24	73.43	73.97	72.50	73.73	+0.59%	151,100
2026-09-23	73.59	74.44	72.82	73.30	-0.39%	163,300
2026-09-22	72.09	73.96	71.66	73.59	+2.45%	247,100
2026-09-21	70.88	72.00	70.58	71.83	+1.64%	170,400
2026-09-18	70.03	71.30	69.15	70.67	+0.23%	558,800
2026-09-17	71.59	71.60	70.30	70.51	-1.01%	118,700
2026-09-16	71.49	71.55	70.35	71.23	-0.59%	149,400
2026-09-15	71.57	73.00	70.33	71.65	-0.73%	233,300
2026-09-14	69.40	72.27	69.37	72.18	+4.20%	380,000
2026-09-11	68.32	69.40	66.95	69.27	+2.33%	213,700
2026-09-10	66.78	68.09	66.10	67.69	+1.88%	215,700
2026-09-09	67.25	67.25	65.18	66.44	-1.82%	239,400
2026-09-08	67.11	67.86	65.92	67.67	-0.82%	179,600
2026-09-04	68.53	68.90	67.39	68.23	-0.66%	178,900
2026-09-03	70.40	70.40	68.21	68.68	-2.43%	298,100
2026-09-02	69.50	71.33	69.50	70.39	+0.93%	161,300
2026-09-01	68.99	70.50	68.84	69.74	+1.25%	191,000
2026-08-31	69.37	69.57	68.51	68.88	-0.52%	189,300
2026-08-28	69.33	70.46	69.13	69.24	-0.27%	99,700
2026-08-27	69.93	70.99	69.24	69.43	-1.32%	112,700
2026-08-26	70.05	70.99	68.05	70.36	+0.31%	111,300
2026-08-25	70.71	71.00	68.49	70.14	-1.53%	102,330
2026-08-24	70.44	71.68	70.39	71.23	+1.54%	152,491
2026-08-21	70.01	70.46	69.08	70.15	-0.09%	113,900
2026-08-20	70.48	72.58	69.94	70.21	-0.81%	210,200
2026-08-19	68.07	70.98	68.00	70.78	+5.11%	168,400
2026-08-18	67.44	68.53	66.64	67.34	+0.70%	192,400
2026-08-17	65.06	66.98	64.48	66.87	+1.73%	195,300
2026-08-14	64.53	65.85	63.91	65.73	+2.03%	199,400
2026-08-13	63.06	64.66	62.43	64.42	+2.66%	108,700
2026-08-12	60.60	62.91	59.76	62.75	+2.53%	116,000
2026-08-11	61.61	62.22	60.95	61.20	-0.83%	129,000
2026-08-10	62.17	63.16	61.56	61.71	-1.36%	160,400
2026-08-07	62.35	63.83	60.85	62.56	+0.18%	145,100
2026-08-06	62.84	62.84	59.78	62.45	-0.19%	234,400
2026-08-05	59.06	64.65	58.70	62.57	+5.87%	418,700
2026-08-04	59.96	60.34	58.92	59.10	-2.51%	222,600
2026-08-03	60.97	61.83	60.37	60.62	+0.93%	196,200
2026-07-31	59.04	60.25	58.74	60.06	+0.96%	181,400
2026-07-30	61.47	61.66	58.97	59.49	-4.43%	195,400
2026-07-29	61.68	63.00	61.53	62.25	+0.99%	178,200
2026-07-28	61.44	62.36	60.78	61.64	+2.05%	178,700
2026-07-27	60.38	61.52	60.14	60.40	+0.90%	151,700
2026-07-24	59.63	60.33	59.21	59.86	+1.44%	129,100
2026-07-23	58.62	59.81	58.62	59.01	+0.02%	160,800
2026-07-22	60.15	60.17	58.49	59.00	-1.91%	139,900
2026-07-21	60.57	61.20	59.37	60.15	-1.94%	156,253
2026-07-20	61.85	62.66	61.18	61.34	-0.58%	131,332
2026-07-17	62.11	64.00	60.96	61.70	-0.88%	152,700
2026-07-16	62.80	63.81	61.83	62.25	+0.52%	226,200
2026-07-15	62.28	62.73	61.43	61.93	-0.24%	141,200
2026-07-14	62.47	62.92	61.94	62.08	-1.88%	149,400
2026-07-13	62.86	64.05	62.74	63.27	+1.57%	176,100
2026-07-10	62.92	63.05	62.26	62.29	-0.76%	109,000
2026-07-09	62.32	63.11	61.22	62.77	-0.37%	171,900
2026-07-08	64.09	64.50	62.40	63.00	-2.07%	289,000
2026-07-07	64.27	65.69	64.05	64.33	+0.69%	122,600
2026-07-06	63.96	64.18	62.97	63.89	-0.39%	173,700
2026-07-02	64.58	66.47	63.23	64.14	-0.54%	189,500
2026-07-01	63.36	64.78	62.95	64.49	+3.15%	170,300
2026-06-30	61.65	62.69	60.58	62.52	+1.41%	279,300
2026-06-29	63.32	63.83	61.58	61.65	-2.13%	236,900
2026-06-26	61.88	63.86	61.88	62.99	+1.96%	639,800
2026-06-25	61.64	62.63	61.23	61.78	-0.24%	228,500
2026-06-24	60.24	62.18	60.01	61.93	+3.75%	211,900
2026-06-23	58.63	60.07	58.28	59.69	+3.63%	281,500
2026-06-22	58.29	60.41	57.30	57.60	-1.59%	275,700
2026-06-18	58.49	59.20	57.01	58.53	+0.67%	526,800
2026-06-17	59.35	59.84	56.29	58.14	-2.60%	206,600
2026-06-16	59.34	60.65	59.34	59.69	+1.36%	175,900
2026-06-15	59.81	60.17	58.34	58.89	-2.40%	197,900
2026-06-12	60.75	61.96	60.09	60.34	-0.74%	163,300
2026-06-11	61.09	61.34	59.67	60.79	-0.59%	205,500
2026-06-10	61.53	62.18	60.36	61.15	+0.07%	179,400
2026-06-09	59.88	61.50	59.61	61.11	+2.05%	186,300
2026-06-08	59.89	60.96	59.81	59.88	+0.02%	153,600
2026-06-05	59.91	60.88	59.73	59.87	+1.10%	223,000
2026-06-04	58.40	61.28	58.40	59.22	+3.40%	409,800
2026-06-03	57.31	58.07	56.03	57.27	-0.59%	261,400
2026-06-02	60.59	61.14	56.31	57.61	-7.53%	275,100
2026-06-01	61.98	62.80	61.28	62.30	+0.89%	171,500
2026-05-29	61.64	62.49	60.41	61.75	+0.18%	235,400
2026-05-28	59.13	61.67	58.41	61.64	+3.77%	214,800
2026-05-27	60.85	62.98	58.78	59.40	-2.70%	246,900
2026-05-26	62.27	62.34	60.50	61.05	-2.69%	200,600
2026-05-22	61.23	62.84	60.88	62.74	+1.95%	179,200
2026-05-21	63.66	64.14	60.00	61.54	-4.23%	292,700
2026-05-20	58.91	64.38	56.87	64.26	+9.25%	424,800
2026-05-19	59.86	60.38	58.06	58.82	-0.49%	205,300
2026-05-18	56.91	59.33	56.91	59.11	+3.50%	223,400
2026-05-15	57.58	58.57	56.34	57.11	-0.66%	168,700
2026-05-14	58.12	59.36	56.78	57.49	-1.08%	178,400
2026-05-13	57.11	58.12	56.45	58.12	+0.75%	145,200
2026-05-12	57.08	58.55	56.43	57.69	+1.23%	148,600
2026-05-11	58.43	59.03	56.58	56.99	-2.61%	191,900
2026-05-08	57.49	58.88	56.95	58.52	+0.79%	153,500
2026-05-07	55.90	58.47	55.90	58.06	+4.86%	167,200
2026-05-06	56.70	56.88	55.01	55.37	-3.00%	187,000
2026-05-05	57.26	57.86	56.41	57.08	-0.31%	184,600
2026-05-04	57.00	58.31	56.88	57.26	-0.47%	137,300
2026-05-01	58.03	58.30	57.49	57.53	+0.12%	142,700
2026-04-30	57.74	57.99	56.69	57.46	-1.19%	160,900
2026-04-29	57.45	58.19	56.81	58.15	+0.29%	168,300
2026-04-28	58.53	58.74	57.32	57.98	-0.24%	215,100
2026-04-27	56.91	58.63	56.91	58.12	+1.38%	159,800
2026-04-24	56.41	57.41	55.85	57.33	+1.00%	144,000
2026-04-23	57.09	57.39	55.82	56.76	-1.11%	166,400
2026-04-22	56.51	57.92	56.51	57.40	+1.76%	189,600
2026-04-21	55.01	56.47	54.68	56.41	+3.09%	267,700
2026-04-20	56.08	56.23	54.28	54.72	-2.25%	325,800
2026-04-17	56.86	56.99	55.94	55.98	-0.74%	154,600
2026-04-16	56.14	57.04	55.60	56.40	+0.79%	158,000
2026-04-15	55.28	56.33	54.71	55.96	+1.52%	161,300
2026-04-14	54.00	55.85	54.00	55.12	+1.51%	157,600
2026-04-13	52.93	54.32	52.86	54.30	+2.90%	248,700
2026-04-10	53.84	53.84	51.95	52.77	-2.53%	175,900
2026-04-09	53.39	54.18	51.69	54.14	+1.03%	264,700
2026-04-08	55.38	56.34	53.51	53.59	-2.49%	262,700
2026-04-07	54.18	56.29	53.91	54.96	+1.65%	238,600
2026-04-06	54.50	54.50	52.13	54.07	-0.72%	243,300
2026-04-02	53.29	54.53	52.24	54.46	+1.60%	206,400
2026-04-01	54.54	55.30	53.53	53.60	-1.92%	244,500
2026-03-31	54.76	56.06	53.35	54.65	+0.79%	263,600
2026-03-30	53.85	55.03	53.09	54.22	+1.36%	219,000
2026-03-27	52.90	53.66	52.16	53.49	+0.15%	244,557
2026-03-26	52.33	53.87	52.24	53.41	+2.22%	228,961
2026-03-25	53.80	54.02	51.11	52.25	-2.04%	188,702
2026-03-24	54.03	54.03	52.44	53.34	-1.59%	226,705
2026-03-23	54.29	55.40	53.76	54.20	+1.33%	277,415
2026-03-20	53.67	54.28	52.47	53.49	-0.30%	591,480
2026-03-19	54.35	55.59	52.17	53.65	-1.36%	257,197
2026-03-18	53.38	55.00	52.94	54.39	+0.80%	277,775
2026-03-17	54.08	55.41	53.85	53.96	+0.43%	356,756
2026-03-16	52.86	54.34	52.38	53.73	+2.09%	262,422
2026-03-13	51.98	52.86	51.38	52.63	+2.21%	286,678
2026-03-12	51.71	52.92	51.45	51.49	-0.85%	168,969
2026-03-11	51.11	52.03	50.51	51.93	+0.60%	235,840
2026-03-10	52.99	53.00	51.30	51.62	-3.69%	257,622
2026-03-09	54.20	54.59	52.83	53.60	-2.47%	234,108
2026-03-06	54.11	55.01	53.70	54.96	+0.22%	167,837
2026-03-05	52.86	55.33	52.66	54.84	+3.32%	260,302
2026-03-04	52.30	53.22	51.84	53.08	+1.63%	156,197
2026-03-03	51.36	52.82	50.98	52.23	-0.36%	203,883
2026-03-02	51.08	52.71	51.08	52.42	+1.63%	179,267
2026-02-27	51.16	51.87	50.55	51.58	-0.65%	225,487
2026-02-26	51.13	52.48	50.69	51.92	+2.37%	259,285
2026-02-25	50.45	52.00	47.00	50.72	+1.04%	296,554
2026-02-24	49.86	50.81	48.92	50.20	+0.76%	236,383
2026-02-23	48.76	51.19	48.49	49.82	+0.85%	344,051
2026-02-20	48.37	49.87	48.05	49.40	+2.47%	373,866
2026-02-19	48.31	48.50	47.05	48.21	-0.43%	235,103
2026-02-18	49.03	49.43	47.45	48.42	-2.18%	323,277
2026-02-17	49.78	50.30	48.42	49.50	+0.61%	298,529
2026-02-13	47.74	49.65	47.74	49.20	+4.08%	308,260
2026-02-12	46.66	48.40	46.26	47.27	+1.55%	372,540
2026-02-11	46.50	46.61	44.83	46.55	-0.11%	266,191
2026-02-10	46.10	47.45	45.03	46.60	+1.30%	427,009
2026-02-09	48.38	49.09	45.91	46.00	-5.49%	368,738
2026-02-06	49.19	49.94	47.64	48.67	-0.12%	364,172
2026-02-05	49.85	51.05	47.04	48.73	-0.71%	412,232
2026-02-04	51.81	52.38	48.40	49.08	-4.85%	476,543
2026-02-03	66.76	68.73	51.42	51.58	-26.05%	479,195
2026-02-02	69.34	71.41	67.91	69.75	+0.17%	203,913
2026-01-30	68.49	69.86	66.43	69.63	+1.16%	242,065
2026-01-29	66.57	69.53	66.57	68.83	+2.59%	224,634
2026-01-28	68.40	69.12	66.16	67.09	-1.99%	224,950
2026-01-27	70.13	70.46	68.30	68.45	-3.13%	177,811
2026-01-26	69.88	71.33	69.88	70.66	+1.12%	178,663
2026-01-23	70.68	70.78	69.16	69.88	-1.65%	124,283
2026-01-22	70.00	71.28	69.42	71.05	+1.63%	170,777
2026-01-21	69.21	71.21	68.44	69.91	+0.92%	200,995
2026-01-20	67.96	69.37	67.35	69.27	+0.99%	160,323
2026-01-16	69.00	69.07	68.25	68.59	-0.85%	165,607
2026-01-15	66.68	69.39	66.20	69.18	+3.75%	118,402
2026-01-14	68.35	69.08	66.59	66.68	-2.53%	90,129
2026-01-13	70.58	71.24	67.71	68.41	-3.07%	108,091
2026-01-12	70.89	71.39	69.00	70.58	-1.18%	154,704
2026-01-09	71.63	72.68	69.84	71.42	-0.81%	242,487
2026-01-08	70.13	72.45	69.58	72.00	+2.32%	161,383
2026-01-07	69.64	70.83	68.37	70.37	+1.28%	210,596
2026-01-06	67.77	69.78	67.33	69.48	+1.97%	153,828
2026-01-05	65.47	68.79	65.47	68.14	+3.65%	182,761
2026-01-02	67.54	68.17	65.54	65.74	-2.85%	137,565
2025-12-31	68.36	68.56	67.51	67.67	-0.86%	107,090
2025-12-30	68.36	68.61	67.98	68.26	-0.50%	104,430
2025-12-29	69.18	69.44	68.47	68.60	-0.71%	107,658
2025-12-26	68.58	69.56	68.47	69.09	+0.30%	122,530
2025-12-24	68.00	69.39	68.00	68.88	+1.23%	78,933
2025-12-23	68.63	68.63	67.74	68.04	-0.64%	370,953
2025-12-22	68.35	69.76	67.74	68.48	-0.44%	201,003
2025-12-19	70.03	70.13	68.40	68.78	-2.08%	525,793
2025-12-18	71.00	71.59	69.69	70.24	-0.83%	156,772
2025-12-17	70.18	71.40	69.85	70.83	+0.41%	110,333
2025-12-16	70.81	71.11	69.95	70.54	-0.38%	155,080
2025-12-15	70.25	71.29	69.91	70.81	+1.26%	199,133
2025-12-12	70.94	71.30	69.41	69.93	-0.98%	184,103
2025-12-11	69.58	71.23	69.58	70.62	+2.17%	164,882
2025-12-10	67.07	69.12	66.49	69.12	+3.06%	277,595
2025-12-09	68.60	69.53	66.88	67.07	-1.92%	180,165
2025-12-08	69.45	70.93	68.20	68.38	-1.14%	232,805
2025-12-05	70.60	70.60	68.50	69.17	-1.69%	202,720
2025-12-04	71.44	72.03	70.29	70.36	-1.51%	147,779
2025-12-03	72.10	72.52	71.26	71.44	-0.72%	144,756
2025-12-02	72.98	72.98	71.84	71.96	-0.50%	158,101
2025-12-01	72.77	74.45	72.15	72.32	-1.18%	196,710
2025-11-28	73.62	74.45	72.43	73.18	-0.15%	95,908
2025-11-26	73.91	75.36	73.14	73.29	-1.40%	254,146
2025-11-25	74.40	76.42	74.14	74.33	+0.61%	205,316
2025-11-24	74.00	74.60	73.17	73.88	+0.04%	222,187
2025-11-21	71.88	74.56	71.88	73.85	+3.01%	201,784
2025-11-20	72.31	73.41	71.36	71.69	+0.14%	116,709
2025-11-19	72.75	73.00	71.25	71.59	-2.05%	116,235
2025-11-18	72.81	73.21	71.81	73.09	+0.54%	124,545
2025-11-17	74.12	74.64	72.27	72.70	-1.98%	145,674
2025-11-14	73.73	75.00	72.85	74.17	+0.90%	185,007
2025-11-13	76.59	77.00	72.68	73.51	-4.82%	150,141
2025-11-12	77.41	78.86	77.00	77.23	-0.41%	266,114
2025-11-11	76.04	78.00	75.72	77.55	+2.55%	154,551
2025-11-10	75.90	76.42	74.51	75.62	-0.46%	161,690
2025-11-07	75.62	76.93	75.15	75.97	+0.81%	152,467
2025-11-06	74.84	76.05	74.07	75.36	-0.15%	129,306
2025-11-05	75.39	76.37	73.59	75.47	-0.78%	182,857
2025-11-04	75.32	79.43	74.62	76.06	+4.02%	204,328
2025-11-03	73.65	73.69	71.69	73.12	-1.12%	174,482
2025-10-31	73.12	76.00	72.95	73.95	+0.46%	227,645
2025-10-30	73.37	74.22	72.89	73.61	+0.22%	166,190
2025-10-29	74.27	74.53	72.91	73.45	-1.98%	155,798
2025-10-28	74.03	75.00	73.05	74.93	+0.63%	121,079
2025-10-27	75.68	76.00	74.31	74.46	-1.55%	140,615
2025-10-24	75.55	76.91	75.22	75.63	+0.76%	114,448
2025-10-23	75.63	76.42	74.27	75.06	-1.07%	154,357
2025-10-22	76.40	76.75	75.57	75.87	-0.65%	113,352
2025-10-21	73.62	76.87	73.62	76.37	+3.43%	204,196
2025-10-20	71.90	73.87	71.47	73.84	+3.30%	152,602

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+8.16%). Worst month: Feb (-15.48%). Based on 2 years of daily data (2025–2026).

Jan+6.02%
Feb-15.48%
Mar+3.87%
Apr+1.55%
May+4.72%
Jun-3.56%
Jul-10.98%
Aug+8.16%
Sep-2.37%
Oct+0.52%
Nov+0.08%
Dec-6.43%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is CorVel Corp's (CRVL) latest close?

79.69 on 2026-10-16, from the Closelook data lake's daily price record.

What is CRVL's 52-week high and low?

83.37 high and 44.83 low over the trailing 52 weeks, as of 2026-10-16.

What is CorVel Corp's strongest and weakest month historically?

Historically, CRVL's strongest calendar month has been Aug (average +8.16%) and its weakest Feb (average -15.48%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.