CRVL: CorVel Corp.

As of Tuesday, October 7th, 2025

$ 74.61

-- 0 0%

Open: 74.61
High: 74.61
Low: 74.61
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 74.61

+0.78 +1.06%

Open: 73.91
High: 74.77
Low: 72.89
Volume: 209,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 73.91 74.77 72.89 74.61 209,818 +0.78 +1.06
2025-10-03 73.11 75.14 73.11 73.83 160,505 +0.42 +0.57
2025-10-02 73.21 73.95 72.15 73.41 123,161 -0.16 -0.22
2025-10-01 76.78 77.37 73.35 73.57 153,480 -3.85 -4.97
2025-09-30 76.85 78.11 76.76 77.42 141,650 +0.20 +0.26
2025-09-29 78.74 79.26 77.10 77.22 131,841 -1.42 -1.81
2025-09-26 78.41 79.39 78.09 78.64 135,927 +0.23 +0.29
2025-09-25 79.07 79.69 77.66 78.41 144,794 -0.77 -0.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 78.11
On 2025-09-30		 72.15
On 2025-10-02		 -2.61 -3.38 78.11
On 2025-09-30		 72.15
On 2025-10-02		 -7.63 74.57
10D 80.79
On 2025-09-24		 72.15
On 2025-10-02		 -4.88 -6.14 80.79
On 2025-09-24		 72.15
On 2025-10-02		 -10.69 76.64
20D 89.53
On 2025-09-09		 72.15
On 2025-10-02		 -15.73 -17.41 89.53
On 2025-09-09		 72.15
On 2025-10-02		 -19.41 80.07
WTD 74.77
On 2025-10-06		 72.89
On 2025-10-06		 0.78 1.06 -- -- -- 74.61
MTD 77.37
On 2025-10-01		 72.15
On 2025-10-02		 -2.81 -3.63 77.37
On 2025-10-01		 72.15
On 2025-10-02		 -6.75 73.86
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 811
KO

The Coca-Cola Company

66.10 0.00 0.00 17,120
PFE

Pfizer Inc.

26.43 0.00 0.00 179,916
VZ

Verizon Communications Inc.

41.44 0.00 0.00 36,038
VIX

CBOE Volatility Index

16.48 +0.09 +0.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.48 +0.09 +0.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CHD

Church & Dwight Company Inc.

88.89 0.00 0.00
LPCN

Lipocine Inc.

3.20 0.00 0.00
CAL

Caleres Inc.

13.93 0.00 0.00
LABD

Direxion Daily S&P Biotech Bear 3x Shares

36.54 0.00 0.00
CRVL

CorVel Corp.

74.61 0.00 0.00