NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$22.66
-0.340 (-1.48%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.57 | $26.05 | Thursday, 18th Apr 2024 CORT stock ended at $22.66. This is 1.48% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $22.57 to a day high of $23.44. |
| 90 days | $20.87 | $26.05 | |
| 52 weeks | $20.87 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $22.87 | $23.44 | $22.57 | $22.66 | 942 552 |
| 2024-04-17 | $23.52 | $23.54 | $22.76 | $23.00 | 957 823 |
| 2024-04-16 | $23.02 | $23.65 | $22.76 | $23.39 | 703 878 |
| 2024-04-15 | $23.50 | $23.63 | $22.92 | $23.15 | 714 035 |
| 2024-04-12 | $23.66 | $23.82 | $23.31 | $23.51 | 401 678 |
| 2024-04-11 | $24.01 | $24.10 | $23.39 | $23.82 | 539 930 |
| 2024-04-10 | $24.72 | $24.72 | $23.19 | $23.80 | 808 152 |
| 2024-04-09 | $24.32 | $25.64 | $24.26 | $25.46 | 832 987 |
| 2024-04-08 | $25.50 | $25.50 | $24.04 | $24.23 | 944 521 |
| 2024-04-05 | $25.08 | $25.36 | $24.86 | $25.20 | 712 305 |
| 2024-04-04 | $25.83 | $26.01 | $25.00 | $25.05 | 744 881 |
| 2024-04-03 | $25.26 | $25.68 | $25.09 | $25.65 | 549 319 |
| 2024-04-02 | $25.27 | $25.38 | $24.88 | $25.36 | 900 198 |
| 2024-04-01 | $24.95 | $26.05 | $24.95 | $25.74 | 808 537 |
| 2024-03-28 | $25.51 | $25.69 | $25.19 | $25.19 | 753 925 |
| 2024-03-27 | $24.89 | $25.36 | $24.59 | $25.32 | 714 327 |
| 2024-03-26 | $24.88 | $25.00 | $24.45 | $24.75 | 522 939 |
| 2024-03-25 | $24.74 | $24.83 | $24.14 | $24.66 | 799 673 |
| 2024-03-22 | $24.88 | $24.88 | $24.24 | $24.50 | 716 028 |
| 2024-03-21 | $24.48 | $24.95 | $24.33 | $24.75 | 714 545 |
| 2024-03-20 | $24.39 | $24.90 | $23.96 | $24.41 | 753 612 |
| 2024-03-19 | $24.18 | $24.43 | $23.54 | $24.25 | 754 607 |
| 2024-03-18 | $23.23 | $25.00 | $23.01 | $24.31 | 1 585 365 |
| 2024-03-15 | $23.38 | $23.78 | $22.66 | $23.23 | 1 592 645 |
| 2024-03-14 | $24.21 | $24.27 | $23.20 | $23.67 | 747 731 |
