CRVL: CorVel Corp.

As of Monday, December 29th, 2025

$ 68.60

-0.49 -0.71%

Open: 69.18
High: 69.44
Low: 68.47
Volume: 101,858
Previous Close on Friday, December 26th, 2025

$ 69.09

+0.21 +0.30%

Open: 68.58
High: 69.56
Low: 68.47
Volume: 12,253

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 69.18 69.44 68.47 68.60 101,858 -0.49 -0.71
2025-12-26 68.58 69.56 68.47 69.09 12,253 +0.21 +0.30
2025-12-24 68.00 69.39 68.00 68.88 78,933 +0.84 +1.23
2025-12-23 68.63 68.63 67.74 68.04 251,677 -0.44 -0.64
2025-12-22 68.35 69.76 67.74 68.48 199,903 -0.30 -0.44
2025-12-19 70.04 70.13 68.40 68.78 520,293 -1.46 -2.08
2025-12-18 71.00 71.59 69.70 70.24 154,172 -0.59 -0.83
2025-12-17 70.18 71.40 69.85 70.83 110,207 +0.29 +0.41
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 69.76
On 2025-12-22		 67.74
On 2025-12-22		 -0.18 -0.26 69.76
On 2025-12-22		 67.74
On 2025-12-23		 -2.90 68.62
10D 71.59
On 2025-12-18		 67.74
On 2025-12-22		 -1.33 -1.90 71.59
On 2025-12-18		 67.74
On 2025-12-22		 -5.38 69.43
20D 74.45
On 2025-12-01		 66.49
On 2025-12-10		 -4.58 -6.26 74.45
On 2025-12-01		 66.49
On 2025-12-10		 -10.69 69.73
WTD 69.44
On 2025-12-29		 68.47
On 2025-12-29		 -0.49 -0.71 -- -- -- 68.60
MTD 74.45
On 2025-12-01		 66.49
On 2025-12-10		 -4.58 -6.26 74.45
On 2025-12-01		 66.49
On 2025-12-10		 -10.69 69.73
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
FBNC

First Bancorp

51.94 -0.13 -0.25 108,407
HLX

Helix Energy Solutions Group Inc.

6.28 +0.02 +0.32 924,903
CRVL

CorVel Corp.

68.60 -0.49 -0.71 101,858