Corcept Therapeutics Incorporated Stock Price (Quote) NASDAQ:CORT
$21.00 ( 4.43% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $17.19 | $22.30 | Friday, 27th May 2022 CORT stock ended at $21.00. This is 4.43% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 5.69% from a day low at $19.87 to a day high of $21.00. |
90 days | $17.19 | $25.68 | |
52 weeks | $15.83 | $25.68 |
Historical Corcept Therapeutics Incorporated prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $20.11 | $21.00 | $19.87 | $21.00 | 579 161 |
2022-05-26 | $20.12 | $20.34 | $19.90 | $20.11 | 424 083 |
2022-05-25 | $20.02 | $20.20 | $19.68 | $19.94 | 459 827 |
2022-05-24 | $20.05 | $20.27 | $19.69 | $20.00 | 758 530 |
2022-05-23 | $20.67 | $20.67 | $19.91 | $20.05 | 629 813 |
2022-05-20 | $20.41 | $20.63 | $19.90 | $20.42 | 1 170 262 |
2022-05-19 | $19.46 | $20.38 | $19.23 | $20.25 | 894 347 |
2022-05-18 | $19.12 | $19.55 | $19.12 | $19.47 | 837 388 |
2022-05-17 | $19.34 | $19.91 | $19.09 | $19.55 | 565 844 |
2022-05-16 | $18.94 | $19.48 | $18.66 | $19.04 | 900 247 |
2022-05-13 | $18.85 | $19.29 | $18.71 | $18.94 | 1 283 224 |
2022-05-12 | $17.32 | $18.80 | $17.29 | $18.62 | 845 206 |
2022-05-11 | $18.24 | $18.58 | $17.19 | $17.33 | 1 116 493 |
2022-05-10 | $18.72 | $19.04 | $18.02 | $18.27 | 1 095 981 |
2022-05-09 | $18.83 | $19.15 | $18.38 | $18.52 | 1 461 706 |
2022-05-06 | $20.68 | $20.93 | $18.90 | $19.20 | 2 259 012 |
2022-05-05 | $22.10 | $22.10 | $21.03 | $21.32 | 1 139 229 |
2022-05-04 | $21.95 | $22.29 | $21.02 | $22.22 | 969 418 |
2022-05-03 | $22.03 | $22.30 | $21.66 | $21.98 | 765 627 |
2022-05-02 | $21.58 | $22.05 | $21.19 | $22.05 | 1 070 591 |
2022-04-29 | $21.06 | $21.61 | $21.04 | $21.51 | 781 601 |
2022-04-28 | $21.86 | $21.86 | $21.15 | $21.25 | 759 767 |
2022-04-27 | $21.98 | $22.09 | $21.52 | $21.56 | 1 038 752 |
2022-04-26 | $22.57 | $22.57 | $21.90 | $21.91 | 871 934 |
2022-04-25 | $22.21 | $22.81 | $22.21 | $22.76 | 835 369 |
2022-04-22 | $22.77 | $22.89 | $22.22 | $22.31 | 236 925 |
2022-04-21 | $23.17 | $23.48 | $22.58 | $22.77 | 1 076 500 |
2022-04-20 | $23.06 | $23.37 | $22.90 | $22.99 | 1 459 300 |
2022-04-19 | $23.37 | $23.66 | $23.08 | $23.20 | 950 500 |
2022-04-18 | $24.18 | $24.39 | $23.16 | $23.26 | 1 015 300 |
2022-04-14 | $25.45 | $25.68 | $24.46 | $24.48 | 687 089 |
2022-04-13 | $24.28 | $25.31 | $24.28 | $25.24 | 433 879 |
2022-04-12 | $24.05 | $24.59 | $24.04 | $24.25 | 256 654 |
2022-04-11 | $24.86 | $24.86 | $24.02 | $24.06 | 298 780 |
2022-04-08 | $25.68 | $25.68 | $24.79 | $24.86 | 396 521 |
2022-04-07 | $24.58 | $25.51 | $24.58 | $25.30 | 1 154 500 |
2022-04-06 | $23.97 | $24.77 | $23.75 | $24.59 | 924 200 |
2022-04-05 | $23.83 | $24.59 | $23.74 | $24.11 | 907 400 |
2022-04-04 | $23.65 | $23.84 | $23.27 | $23.80 | 966 300 |
2022-04-01 | $22.75 | $23.82 | $22.25 | $23.65 | 759 573 |
2022-03-31 | $24.36 | $25.01 | $22.03 | $22.53 | 1 666 296 |
2022-03-30 | $24.89 | $25.06 | $24.08 | $24.18 | 520 868 |
2022-03-29 | $24.20 | $24.97 | $24.07 | $24.78 | 635 614 |
2022-03-28 | $23.85 | $24.25 | $23.76 | $23.95 | 698 600 |
2022-03-25 | $24.25 | $24.80 | $23.67 | $23.97 | 1 135 100 |
2022-03-24 | $24.53 | $24.53 | $23.72 | $24.12 | 885 800 |
2022-03-23 | $24.28 | $24.57 | $23.83 | $24.22 | 770 600 |
2022-03-22 | $24.71 | $25.50 | $23.47 | $24.23 | 644 130 |
2022-03-21 | $25.00 | $25.19 | $24.49 | $24.63 | 742 131 |
2022-03-18 | $24.38 | $24.99 | $24.25 | $24.97 | 2 078 334 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.