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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.47$7.47316,200——
2012-12-28$7.31$7.31172,800——
2012-12-27$7.42$7.4291,800——
2012-12-26$7.28$7.2899,600——
2012-12-24$7.25$7.25170,400——
2012-12-21$7.22$7.22620,400——
2012-12-20$7.29$7.2993,000——
2012-12-19$7.27$7.27116,400——
2012-12-18$7.22$7.22143,400——
2012-12-17$6.99$6.99142,800——
2012-12-14$7.01$7.01127,200——
2012-12-13$7.05$7.0567,800——
2012-12-12$7.03$7.03130,200——
2012-12-11$7.05$7.05133,200——
2012-12-10$7.05$7.05928,200——
2012-12-07$7.07$7.0748,600——
2012-12-06$7.07$7.07220,200——
2012-12-05$7.04$7.04601,800——
2012-12-04$7.03$7.03322,800——
2012-12-03$7.03$7.03339,600——
2012-11-30$6.99$6.991,001,400——
2012-11-29$7.08$7.08191,400——
2012-11-28$7.14$7.14186,600——
2012-11-27$7.13$7.13469,800——
2012-11-26$7.19$7.19226,200——
2012-11-23$7.22$7.22292,200——
2012-11-21$7.21$7.2184,600——
2012-11-20$7.16$7.16174,600——
2012-11-19$7.21$7.21295,200——
2012-11-16$7.07$7.07139,800——
2012-11-15$7.02$7.0276,200——
2012-11-14$6.98$6.9858,200——
2012-11-13$7.05$7.05130,800——
2012-11-12$7.07$7.0744,400——
2012-11-09$6.88$6.8885,800——
2012-11-08$6.83$6.8361,200——
2012-11-07$6.89$6.89123,600——
2012-11-06$7.10$7.10273,000——
2012-11-05$7.07$7.0751,600——
2012-11-02$7.07$7.07166,200——
2012-11-01$7.20$7.20121,200——
2012-10-31$7.09$7.09176,400——
2012-10-26$7.24$7.24161,400——
2012-10-25$7.24$7.2440,800——
2012-10-24$7.21$7.2131,800——
2012-10-23$7.21$7.21196,200——
2012-10-22$7.22$7.2239,000——
2012-10-19$7.27$7.27165,000——
2012-10-18$7.25$7.2549,200——
2012-10-17$7.44$7.4494,800——
2012-10-16$7.48$7.4839,000——
2012-10-15$7.47$7.4763,600——
2012-10-12$7.43$7.4363,600——
2012-10-11$7.40$7.40147,000——
2012-10-10$7.32$7.3275,000——
2012-10-09$7.23$7.23108,000——
2012-10-08$7.30$7.30178,800——
2012-10-05$7.30$7.3073,800——
2012-10-04$7.47$7.47111,000——
2012-10-03$7.43$7.4365,400——
2012-10-02$7.47$7.4764,200——
2012-10-01$7.53$7.53107,400——
2012-09-28$7.46$7.46114,600——
2012-09-27$7.50$7.5072,000——
2012-09-26$7.47$7.4751,600——
2012-09-25$7.49$7.49231,000——
2012-09-24$7.50$7.5069,000——
2012-09-21$7.50$7.50240,600——
2012-09-20$7.42$7.4253,400——
2012-09-19$7.50$7.5057,600——
2012-09-18$7.49$7.4975,000——
2012-09-17$7.50$7.5058,200——
2012-09-14$7.49$7.49160,800——
2012-09-13$7.50$7.50135,000——
2012-09-12$7.46$7.4642,600——
2012-09-11$7.50$7.5081,600——
2012-09-10$7.49$7.4963,600——
2012-09-07$7.62$7.62106,200——
2012-09-06$7.72$7.72129,000——
2012-09-05$7.42$7.42286,800——
2012-09-04$7.40$7.40157,800——
2012-08-31$7.30$7.30223,200——
2012-08-30$7.32$7.3275,000——
2012-08-29$7.43$7.43193,200——
2012-08-28$7.50$7.50131,400——
2012-08-27$7.44$7.4446,800——
2012-08-24$7.40$7.4053,400——
2012-08-23$7.46$7.4628,800——
2012-08-22$7.50$7.5037,200——
2012-08-21$7.50$7.5054,000——
2012-08-20$7.51$7.51207,600——
2012-08-17$7.48$7.48241,800——
2012-08-16$7.48$7.48145,200——
2012-08-15$7.42$7.4269,000——
2012-08-14$7.34$7.34118,800——
2012-08-13$7.49$7.49201,600——
2012-08-10$7.53$7.5341,400——
2012-08-09$7.56$7.5637,800——
2012-08-08$7.66$7.6630,000——
2012-08-07$7.81$7.8179,200——
2012-08-06$7.92$7.9249,800——
2012-08-03$7.83$7.8366,000——
2012-08-02$7.36$7.3678,000——
2012-08-01$7.37$7.3778,600——
2012-07-31$7.69$7.6958,800——
2012-07-30$7.89$7.8933,600——
2012-07-27$7.94$7.9454,600——
2012-07-26$7.49$7.4963,600——
2012-07-25$7.34$7.3458,200——
2012-07-24$7.19$7.1942,600——
2012-07-23$7.43$7.4343,200——
2012-07-20$7.59$7.59113,400——
2012-07-19$7.92$7.9234,200——
2012-07-18$8.13$8.1360,600——
2012-07-17$8.16$8.1650,400——
2012-07-16$8.11$8.1131,800——
2012-07-13$8.09$8.0948,600——
2012-07-12$8.01$8.0175,600——
2012-07-11$8.02$8.0279,800——
2012-07-10$8.04$8.0471,400——
2012-07-09$8.14$8.14223,800——
2012-07-06$8.15$8.15143,400——
2012-07-05$8.35$8.3562,400——
2012-07-03$8.53$8.5360,000——
2012-07-02$8.32$8.32168,600——
2012-06-29$8.17$8.1776,800——
2012-06-28$7.98$7.98153,600——
2012-06-27$7.85$7.85156,000——
2012-06-26$7.87$7.8752,800——
2012-06-25$7.69$7.69138,600——
2012-06-22$7.72$7.72183,000——
2012-06-21$7.42$7.42549,600——
2012-06-20$7.67$7.6752,800——
2012-06-19$7.74$7.7496,600——
2012-06-18$7.59$7.5961,200——
2012-06-15$7.71$7.71249,000——
2012-06-14$7.65$7.65160,800——
2012-06-13$7.49$7.4990,600——
2012-06-12$7.51$7.51204,600——
2012-06-11$7.28$7.28141,600——
2012-06-08$7.48$7.48124,200——
2012-06-07$7.32$7.32130,200——
2012-06-06$7.45$7.4574,400——
2012-06-05$7.22$7.22473,400——
2012-06-04$7.09$7.09313,800——
2012-06-01$6.85$6.85112,800——
2012-05-31$7.41$7.41180,000——
2012-05-30$7.14$7.14154,800——
2012-05-29$7.21$7.2184,000——
2012-05-25$7.28$7.28103,200——
2012-05-24$7.15$7.1576,800——
2012-05-23$7.00$7.0078,000——
2012-05-22$6.97$6.97162,000——
2012-05-21$6.93$6.93147,000——
2012-05-18$6.88$6.8899,600——
2012-05-17$6.93$6.9352,800——
2012-05-16$6.93$6.9359,400——
2012-05-15$6.90$6.9038,400——
2012-05-14$6.76$6.7661,200——
2012-05-11$6.73$6.7355,800——
2012-05-10$6.75$6.7534,200——
2012-05-09$6.87$6.8734,200——
2012-05-08$6.86$6.8634,200——
2012-05-07$6.79$6.7928,200——
2012-05-04$6.78$6.7867,800——
2012-05-03$6.84$6.8460,000——
2012-05-02$6.93$6.9349,200——
2012-05-01$6.96$6.9684,000——
2012-04-30$7.25$7.2596,000——
2012-04-27$7.29$7.2946,200——
2012-04-26$7.14$7.1451,600——
2012-04-25$7.09$7.0956,400——
2012-04-24$6.99$6.9961,200——
2012-04-23$6.88$6.8869,000——
2012-04-20$7.06$7.06163,200——
2012-04-19$6.78$6.7873,200——
2012-04-18$6.82$6.8260,600——
2012-04-17$7.17$7.17106,800——
2012-04-16$6.95$6.9562,400——
2012-04-13$6.79$6.7986,400——
2012-04-12$6.87$6.8767,200——
2012-04-11$6.76$6.7696,600——
2012-04-10$6.71$6.71122,400——
2012-04-09$6.68$6.68167,400——
2012-04-05$6.87$6.8779,200——
2012-04-04$6.83$6.8381,600——
2012-04-03$6.88$6.88135,600——
2012-04-02$6.95$6.95139,800——
2012-03-30$6.65$6.65513,000——
2012-03-29$6.62$6.6285,200——
2012-03-28$6.68$6.68124,800——
2012-03-27$6.81$6.81259,800——
2012-03-26$6.86$6.86105,600——
2012-03-23$6.81$6.8164,200——
2012-03-22$6.76$6.76127,200——
2012-03-21$6.79$6.7966,600——
2012-03-20$6.76$6.76260,400——
2012-03-19$6.88$6.88139,200——
2012-03-16$6.93$6.93346,800——
2012-03-15$6.97$6.97642,000——
2012-03-14$7.33$7.3350,400——
2012-03-13$7.42$7.42125,400——
2012-03-12$7.31$7.3140,200——
2012-03-09$7.42$7.4289,400——
2012-03-08$7.50$7.5033,600——
2012-03-07$7.35$7.3557,000——
2012-03-06$7.35$7.3548,600——
2012-03-05$7.47$7.4776,200——
2012-03-02$7.22$7.22130,200——
2012-03-01$7.50$7.50132,000——
2012-02-29$7.56$7.56118,200——
2012-02-28$7.87$7.8735,400——
2012-02-27$7.86$7.8644,400——
2012-02-24$7.97$7.9773,200——
2012-02-23$8.16$8.1681,600——
2012-02-22$8.08$8.0866,000——
2012-02-21$8.16$8.1668,400——
2012-02-17$8.21$8.2194,800——
2012-02-16$8.04$8.0493,000——
2012-02-15$7.92$7.92106,800——
2012-02-14$7.90$7.9059,400——
2012-02-13$8.09$8.0951,600——
2012-02-10$7.95$7.9545,000——
2012-02-09$8.05$8.0585,200——
2012-02-08$8.14$8.1463,000——
2012-02-07$8.17$8.17121,800——
2012-02-06$8.29$8.2966,600——
2012-02-03$8.45$8.45161,400——
2012-02-02$8.21$8.2186,400——
2012-02-01$8.23$8.23182,400——
2012-01-31$8.11$8.11294,000——
2012-01-30$8.74$8.7484,600——
2012-01-27$8.80$8.8088,200——
2012-01-26$8.51$8.5177,400——
2012-01-25$8.38$8.38100,800——
2012-01-24$8.26$8.26181,200——
2012-01-23$8.06$8.0685,800——
2012-01-20$8.09$8.09220,800——
2012-01-19$7.86$7.861,434,000——
2012-01-18$8.49$8.4967,200——
2012-01-17$8.46$8.46121,800——
2012-01-13$8.68$8.6849,200——
2012-01-12$8.75$8.7546,800——
2012-01-11$8.70$8.7067,800——
2012-01-10$8.72$8.7263,600——
2012-01-09$8.52$8.5266,600——
2012-01-06$8.61$8.6157,000——
2012-01-05$8.56$8.5645,000——
2012-01-04$8.61$8.6155,200——
2012-01-03$8.68$8.68310,800——