CRVL: CorVel Corp.

As of Friday, February 6th, 2026

$ 48.67

-0.06 -0.12%

Open: 49.19
High: 49.94
Low: 47.64
Volume: 364,069
Previous Close on Thursday, February 5th, 2026

$ 48.73

-0.35 -0.71%

Open: 49.85
High: 51.05
Low: 47.04
Volume: 412,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 49.19 49.94 47.64 48.67 364,069 -0.06 -0.12
2026-02-05 49.85 51.05 47.04 48.73 412,182 -0.35 -0.71
2026-02-04 51.81 52.38 48.40 49.08 476,507 -2.50 -4.85
2026-02-03 66.76 68.73 51.42 51.58 478,611 -18.17 -26.05
2026-02-02 69.34 71.41 67.91 69.75 203,736 +0.12 +0.17
2026-01-30 68.49 69.86 66.43 69.63 242,065 +0.80 +1.16
2026-01-29 66.57 69.53 66.57 68.83 224,634 +1.74 +2.59
2026-01-28 68.40 69.12 66.16 67.09 22,495 -1.36 -1.99
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 71.41
On 2026-02-02		 47.04
On 2026-02-05		 -20.96 -30.10 71.41
On 2026-02-02		 47.04
On 2026-02-05		 -34.12 53.56
10D 71.41
On 2026-02-02		 47.04
On 2026-02-05		 -21.21 -30.35 71.41
On 2026-02-02		 47.04
On 2026-02-05		 -34.12 61.25
20D 72.68
On 2026-01-09		 47.04
On 2026-02-05		 -23.33 -32.40 72.68
On 2026-01-09		 47.04
On 2026-02-05		 -35.28 65.37
WTD 71.41
On 2026-02-02		 47.04
On 2026-02-05		 -20.96 -30.10 71.41
On 2026-02-02		 47.04
On 2026-02-05		 -34.12 53.56
MTD 71.41
On 2026-02-02		 47.04
On 2026-02-05		 -20.96 -30.10 71.41
On 2026-02-02		 47.04
On 2026-02-05		 -34.12 53.56
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

4.56 +0.11 +2.47 2,886,215
MGM

MGM Resorts International

37.49 +1.21 +3.34 6,088,899
CRVL

CorVel Corp.

48.67 -0.06 -0.12 364,069