MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRVL — Corvel Corp
NasdaqCorvel Corp
$75.47
+0.75(+1.00%)
- O
- 75.39
- H
- 76.00
- L
- 74.37
- V
- 168.78K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$75.47
Period Return-33.14%
Period High$117.22
Period Low$44.83
Avg Daily Volume194.1K
Total Trading Days365
CRVL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $75.39 | $76.00 | $74.37 | $75.47 | +$0.75 | +1.00% | 168,782 | $75.40 | $74.37 $76.00 |
| Oct 1, 2026 | $74.89 | $75.86 | $74.51 | $74.72 | +$0.17 | +0.23% | 216,735 | $74.97 | $74.51 $75.86 |
| Sep 30, 2026 | $74.87 | $75.39 | $74.21 | $74.55 | +$0.08 | +0.11% | 306,728 | $74.67 | $74.21 $75.39 |
| Sep 29, 2026 | $73.38 | $74.49 | $73.34 | $74.47 | +$0.63 | +0.85% | 129,944 | $74.15 | $73.34 $74.49 |
| Sep 28, 2026 | $74.46 | $75.19 | $73.59 | $73.84 | $-0.49 | -0.66% | 249,660 | $74.01 | $73.59 $75.19 |
| Sep 25, 2026 | $73.73 | $75.00 | $73.73 | $74.33 | +$0.60 | +0.81% | 213,849 | $74.61 | $73.73 $75.00 |
| Sep 24, 2026 | $73.43 | $73.97 | $72.50 | $73.73 | +$0.43 | +0.59% | 151,081 | $73.29 | $72.50 $73.97 |
| Sep 23, 2026 | $73.59 | $74.44 | $72.82 | $73.30 | $-0.29 | -0.39% | 163,293 | $73.52 | $72.82 $74.44 |
| Sep 22, 2026 | $72.09 | $73.96 | $71.66 | $73.59 | +$1.76 | +2.45% | 247,057 | $72.96 | $71.66 $73.96 |
| Sep 21, 2026 | $70.88 | $72.00 | $70.58 | $71.83 | +$1.16 | +1.64% | 170,444 | $71.49 | $70.58 $72.00 |
| Sep 18, 2026 | $70.03 | $71.30 | $69.15 | $70.67 | +$0.17 | +0.23% | 558,768 | $70.64 | $69.15 $71.30 |
| Sep 17, 2026 | $71.59 | $71.60 | $70.30 | $70.51 | $-0.73 | -1.02% | 118,685 | $70.79 | $70.30 $71.60 |
| Sep 16, 2026 | $71.49 | $71.55 | $70.35 | $71.23 | $-0.42 | -0.59% | 149,434 | $71.14 | $70.35 $71.55 |
| Sep 15, 2026 | $71.57 | $73.00 | $70.33 | $71.65 | $-0.53 | -0.73% | 225,780 | $71.84 | $70.33 $73.00 |
| Sep 14, 2026 | $69.40 | $72.27 | $69.37 | $72.18 | +$2.91 | +4.20% | 379,755 | $71.11 | $69.37 $72.27 |
| Sep 11, 2026 | $68.32 | $69.40 | $66.95 | $69.27 | +$1.58 | +2.33% | 213,662 | $68.64 | $66.95 $69.40 |
| Sep 10, 2026 | $66.78 | $68.09 | $66.10 | $67.69 | +$1.25 | +1.88% | 215,719 | $67.55 | $66.10 $68.09 |
| Sep 9, 2026 | $67.25 | $67.25 | $65.18 | $66.44 | $-1.23 | -1.82% | 239,407 | $66.32 | $65.18 $67.25 |
| Sep 8, 2026 | $67.11 | $67.86 | $65.92 | $67.67 | $-0.56 | -0.82% | 179,599 | $67.50 | $65.92 $67.86 |
| Sep 4, 2026 | $68.53 | $68.90 | $67.39 | $68.23 | $-0.45 | -0.66% | 178,944 | $68.42 | $67.39 $68.90 |
| Sep 3, 2026 | $70.40 | $70.40 | $68.21 | $68.68 | $-1.71 | -2.43% | 298,079 | $68.80 | $68.21 $70.40 |
| Sep 2, 2026 | $69.50 | $71.33 | $69.50 | $70.39 | +$0.65 | +0.93% | 161,149 | $70.48 | $69.50 $71.33 |
| Sep 1, 2026 | $68.99 | $70.50 | $68.84 | $69.74 | +$0.86 | +1.25% | 187,801 | $69.61 | $68.84 $70.50 |
| Aug 31, 2026 | $69.37 | $69.57 | $68.51 | $68.88 | $-0.36 | -0.52% | 189,376 | $68.95 | $68.51 $69.57 |
| Aug 28, 2026 | $69.33 | $70.46 | $69.13 | $69.24 | $-0.19 | -0.27% | 99,754 | $69.47 | $69.13 $70.46 |
| Aug 27, 2026 | $69.93 | $70.99 | $69.24 | $69.43 | $-0.93 | -1.32% | 112,739 | $69.86 | $69.24 $70.99 |
| Aug 26, 2026 | $70.05 | $70.99 | $68.05 | $70.36 | +$0.22 | +0.31% | 111,252 | $70.29 | $68.05 $70.99 |
| Aug 25, 2026 | $70.71 | $71.01 | $68.49 | $70.14 | $-1.09 | -1.53% | 102,330 | $69.88 | $68.49 $71.01 |
| Aug 24, 2026 | $70.44 | $71.68 | $70.39 | $71.23 | +$1.08 | +1.54% | 152,491 | $71.19 | $70.39 $71.68 |
| Aug 21, 2026 | $70.01 | $70.46 | $69.08 | $70.15 | $-0.06 | -0.09% | 113,891 | $70.11 | $69.08 $70.46 |