NASDAQ:CRVL | Historical Stock Price | CORVEL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$1.06$3.52$11.67$38.67$128.111991-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.74$1.74174,150——
1999-12-30$1.69$1.6943,200——
1999-12-29$1.66$1.6682,350——
1999-12-28$1.68$1.68303,750——
1999-12-27$1.57$1.57183,600——
1999-12-23$1.53$1.53172,800——
1999-12-22$1.53$1.53530,550——
1999-12-21$1.56$1.56187,650——
1999-12-20$1.56$1.56184,950——
1999-12-17$1.56$1.56216,000——
1999-12-16$1.56$1.5645,900——
1999-12-15$1.53$1.53302,400——
1999-12-14$1.56$1.56369,900——
1999-12-13$1.60$1.60333,450——
1999-12-10$1.57$1.5740,500——
1999-12-09$1.58$1.5824,300——
1999-12-08$1.59$1.59479,250——
1999-12-07$1.60$1.60114,750——
1999-12-06$1.59$1.59117,450——
1999-12-03$1.59$1.59363,150——
1999-12-02$1.57$1.57599,400——
1999-12-01$1.59$1.59314,550——
1999-11-30$1.54$1.54603,450——
1999-11-29$1.54$1.54140,400——
1999-11-26$1.51$1.51144,450——
1999-11-24$1.54$1.54783,000——
1999-11-23$1.56$1.56294,300——
1999-11-22$1.55$1.55162,000——
1999-11-19$1.54$1.54217,350——
1999-11-18$1.52$1.52414,450——
1999-11-17$1.51$1.51727,650——
1999-11-16$1.54$1.54124,200——
1999-11-15$1.53$1.5395,850——
1999-11-12$1.50$1.50492,750——
1999-11-11$1.54$1.54221,400——
1999-11-10$1.55$1.55299,700——
1999-11-09$1.55$1.55723,600——
1999-11-08$1.56$1.56338,850——
1999-11-05$1.58$1.58193,050——
1999-11-04$1.59$1.5948,600——
1999-11-03$1.59$1.5958,050——
1999-11-02$1.56$1.5655,350——
1999-11-01$1.56$1.565,400——
1999-10-29$1.59$1.59318,600——
1999-10-28$1.56$1.56665,550——
1999-10-27$1.59$1.5955,350——
1999-10-26$1.56$1.56147,150——
1999-10-25$1.61$1.61243,000——
1999-10-22$1.63$1.63310,500——
1999-10-21$1.56$1.56530,550——
1999-10-20$1.58$1.58105,300——
1999-10-19$1.61$1.610——
1999-10-18$1.61$1.6155,350——
1999-10-15$1.63$1.6382,350——
1999-10-14$1.62$1.6221,600——
1999-10-13$1.57$1.5795,850——
1999-10-12$1.58$1.5835,100——
1999-10-11$1.56$1.56144,450——
1999-10-08$1.54$1.5439,150——
1999-10-07$1.53$1.53334,800——
1999-10-06$1.54$1.54256,500——
1999-10-05$1.59$1.5962,100——
1999-10-04$1.61$1.618,100——
1999-10-01$1.62$1.6294,500——
1999-09-30$1.63$1.63124,200——
1999-09-29$1.62$1.6240,500——
1999-09-28$1.61$1.61257,850——
1999-09-27$1.63$1.6374,250——
1999-09-24$1.57$1.5794,500——
1999-09-23$1.62$1.62108,000——
1999-09-22$1.59$1.5993,150——
1999-09-21$1.57$1.5766,150——
1999-09-20$1.58$1.5879,650——
1999-09-17$1.58$1.58112,050——
1999-09-16$1.60$1.6043,200——
1999-09-15$1.59$1.5999,900——
1999-09-14$1.59$1.5918,900——
1999-09-13$1.64$1.640——
1999-09-10$1.64$1.64144,450——
1999-09-09$1.65$1.65210,600——
1999-09-08$1.62$1.6241,850——
1999-09-07$1.62$1.6289,100——
1999-09-03$1.60$1.60434,700——
1999-09-02$1.54$1.5459,400——
1999-09-01$1.56$1.5618,900——
1999-08-31$1.57$1.57203,850——
1999-08-30$1.56$1.56103,950——
1999-08-27$1.59$1.59210,600——
1999-08-26$1.58$1.58247,050——
1999-08-25$1.57$1.57140,400——
1999-08-24$1.60$1.6047,250——
1999-08-23$1.60$1.60126,900——
1999-08-20$1.58$1.5858,050——
1999-08-19$1.65$1.6541,850——
1999-08-18$1.57$1.57193,050——
1999-08-17$1.61$1.6191,800——
1999-08-16$1.60$1.6027,000——
1999-08-13$1.61$1.6195,850——
1999-08-12$1.58$1.5893,150——
1999-08-11$1.56$1.560——
1999-08-10$1.56$1.5628,350——
1999-08-09$1.57$1.57174,150——
1999-08-06$1.63$1.6316,200——
1999-08-05$1.65$1.65106,650——
1999-08-04$1.63$1.6383,700——
1999-08-03$1.68$1.6825,650——
1999-08-02$1.63$1.6367,500——
1999-07-30$1.66$1.6640,500——
1999-07-29$1.66$1.6695,850——
1999-07-28$1.60$1.608,100——
1999-07-27$1.59$1.5956,700——
1999-07-26$1.56$1.5660,750——
1999-07-23$1.65$1.6551,300——
1999-07-22$1.67$1.67120,150——
1999-07-21$1.59$1.59282,150——
1999-07-20$1.63$1.6336,450——
1999-07-19$1.63$1.6364,800——
1999-07-16$1.70$1.7024,300——
1999-07-15$1.69$1.694,050——
1999-07-14$1.63$1.63145,800——
1999-07-13$1.61$1.6175,600——
1999-07-12$1.70$1.70129,600——
1999-07-09$1.70$1.7052,650——
1999-07-08$1.70$1.70160,650——
1999-07-07$1.69$1.6995,850——
1999-07-06$1.78$1.78252,450——
1999-07-02$1.68$1.6821,600——
1999-07-01$1.59$1.5914,850——
1999-06-30$1.59$1.59105,300——
1999-06-29$1.59$1.5997,200——
1999-06-28$1.59$1.5941,850——
1999-06-25$1.56$1.5694,500——
1999-06-24$1.52$1.5228,350——
1999-06-23$1.53$1.5343,200——
1999-06-22$1.50$1.50160,650——
1999-06-21$1.50$1.50108,000——
1999-06-18$1.50$1.5086,400——
1999-06-17$1.50$1.50209,250——
1999-06-16$1.54$1.5437,800——
1999-06-15$1.53$1.53226,800——
1999-06-14$1.52$1.5286,400——
1999-06-11$1.52$1.52153,900——
1999-06-10$1.51$1.5175,600——
1999-06-09$1.48$1.48105,300——
1999-06-08$1.47$1.47348,300——
1999-06-07$1.46$1.46353,700——
1999-06-04$1.46$1.461,563,300——
1999-06-03$1.46$1.4678,300——
1999-06-02$1.46$1.46291,600——
1999-06-01$1.46$1.46661,500——
1999-05-28$1.45$1.451,039,500——
1999-05-27$1.45$1.45753,300——
1999-05-26$1.48$1.48367,200——
1999-05-25$1.48$1.48183,600——
1999-05-24$1.50$1.50240,300——
1999-05-21$1.42$1.42162,000——
1999-05-20$1.45$1.45113,400——
1999-05-19$1.45$1.45518,400——
1999-05-18$1.38$1.38102,600——
1999-05-17$1.35$1.3527,000——
1999-05-14$1.35$1.35205,200——
1999-05-13$1.37$1.37477,900——
1999-05-12$1.36$1.36488,700——
1999-05-11$1.34$1.34739,800——
1999-05-10$1.34$1.34153,900——
1999-05-07$1.34$1.34124,200——
1999-05-06$1.34$1.34156,600——
1999-05-05$1.32$1.322,700——
1999-05-04$1.34$1.34172,800——
1999-05-03$1.32$1.3216,200——
1999-04-30$1.31$1.31480,600——
1999-04-29$1.30$1.3078,300——
1999-04-28$1.31$1.3159,400——
1999-04-27$1.31$1.3148,600——
1999-04-26$1.31$1.31683,100——
1999-04-23$1.31$1.31345,600——
1999-04-22$1.31$1.3129,700——
1999-04-21$1.33$1.33178,200——
1999-04-20$1.34$1.3421,600——
1999-04-19$1.33$1.3362,100——
1999-04-16$1.31$1.31102,600——
1999-04-15$1.31$1.31175,500——
1999-04-14$1.34$1.34599,400——
1999-04-13$1.33$1.33191,700——
1999-04-12$1.33$1.330——
1999-04-09$1.33$1.3356,700——
1999-04-08$1.33$1.3318,900——
1999-04-07$1.33$1.3332,400——
1999-04-06$1.33$1.33267,300——
1999-04-05$1.31$1.31102,600——
1999-04-01$1.34$1.34197,100——
1999-03-31$1.32$1.32324,000——
1999-03-30$1.30$1.302,700——
1999-03-29$1.31$1.3124,300——
1999-03-26$1.32$1.320——
1999-03-25$1.32$1.32153,900——
1999-03-24$1.32$1.32167,400——
1999-03-23$1.35$1.3556,700——
1999-03-22$1.34$1.3483,700——
1999-03-19$1.34$1.34618,300——
1999-03-18$1.34$1.348,100——
1999-03-17$1.33$1.33243,000——
1999-03-16$1.34$1.3413,500——
1999-03-15$1.34$1.341,242,000——
1999-03-12$1.33$1.33407,700——
1999-03-11$1.32$1.3254,000——
1999-03-10$1.31$1.3121,600——
1999-03-09$1.31$1.3183,700——
1999-03-08$1.29$1.29151,200——
1999-03-05$1.30$1.300——
1999-03-04$1.30$1.30178,200——
1999-03-03$1.31$1.31175,500——
1999-03-02$1.30$1.30807,300——
1999-03-01$1.29$1.2951,300——
1999-02-26$1.31$1.31459,000——
1999-02-25$1.31$1.31102,600——
1999-02-24$1.34$1.3464,800——
1999-02-23$1.34$1.3410,800——
1999-02-22$1.31$1.3159,400——
1999-02-19$1.30$1.3054,000——
1999-02-18$1.30$1.3037,800——
1999-02-17$1.33$1.3332,400——
1999-02-16$1.31$1.3129,700——
1999-02-12$1.33$1.33232,200——
1999-02-11$1.32$1.3227,000——
1999-02-10$1.31$1.3143,200——
1999-02-09$1.32$1.32253,800——
1999-02-08$1.31$1.3156,700——
1999-02-05$1.33$1.3383,700——
1999-02-04$1.33$1.3313,500——
1999-02-03$1.33$1.3351,300——
1999-02-02$1.36$1.36129,600——
1999-02-01$1.36$1.3624,300——
1999-01-29$1.35$1.3543,200——
1999-01-28$1.36$1.36110,700——
1999-01-27$1.36$1.36283,500——
1999-01-26$1.37$1.37140,400——
1999-01-25$1.36$1.36132,300——
1999-01-22$1.35$1.3513,500——
1999-01-21$1.35$1.352,700——
1999-01-20$1.33$1.330——
1999-01-19$1.33$1.3316,200——
1999-01-15$1.33$1.3340,500——
1999-01-14$1.32$1.322,700——
1999-01-13$1.32$1.3216,200——
1999-01-12$1.31$1.3170,200——
1999-01-11$1.30$1.30167,400——
1999-01-08$1.30$1.30113,400——
1999-01-07$1.29$1.2918,900——
1999-01-06$1.30$1.30108,000——
1999-01-05$1.28$1.28405,000——
1999-01-04$1.30$1.301,055,700——