CRVL: CorVel Corp.

As of Thursday, April 9th, 2026

$ 54.14

+0.55 +1.03%

Open: 53.39
High: 54.18
Low: 51.69
Volume: 264,625
Previous Close on Wednesday, April 8th, 2026

$ 53.59

-1.37 -2.49%

Open: 55.38
High: 56.34
Low: 53.51
Volume: 262,665

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 53.39 54.18 51.69 54.14 264,625 +0.55 +1.03
2026-04-08 55.38 56.34 53.51 53.59 262,665 -1.37 -2.49
2026-04-07 54.18 56.29 53.91 54.96 238,377 +0.90 +1.66
2026-04-06 54.50 54.50 52.13 54.07 220,629 -0.40 -0.73
2026-04-02 53.29 54.53 52.24 54.46 18,038 +0.86 +1.60
2026-04-01 54.54 55.30 53.53 53.60 244,505 -1.05 -1.92
2026-03-31 54.76 56.06 53.35 54.65 255,873 +0.43 +0.79
2026-03-30 53.85 55.03 53.09 54.22 212,502 +0.73 +1.36
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 56.34
On 2026-04-08		 51.69
On 2026-04-09		 0.54 1.01 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -8.25 54.24
10D 56.34
On 2026-04-08		 51.69
On 2026-04-09		 1.89 3.62 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -8.25 54.06
20D 56.34
On 2026-04-08		 51.11
On 2026-03-25		 2.21 4.26 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -8.25 53.69
WTD 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -0.32 -0.59 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -8.25 54.19
MTD 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -0.51 -0.93 56.34
On 2026-04-08		 51.69
On 2026-04-09		 -8.25 54.14
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

68.92 -1.44 -2.05 9,473,567
GRPN

Groupon Inc.

11.47 -0.50 -4.18 1,174,924
CRVL

CorVel Corp.

54.14 +0.55 +1.03 264,625