NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$24.52
-0.540 (-2.15%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CORT stock ended at $24.52. This is 2.15% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.13% from a day low at $23.11 to a day high of $25.22. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $21.91 | $21.91 | $21.45 | $21.63 | 1 247 787 |
| Mar 29, 2023 | $21.91 | $21.96 | $21.70 | $21.77 | 1 833 687 |
| Mar 28, 2023 | $21.63 | $21.87 | $21.61 | $21.85 | 1 138 903 |
| Mar 27, 2023 | $21.88 | $21.92 | $21.61 | $21.64 | 1 077 833 |
| Mar 24, 2023 | $21.13 | $21.78 | $21.09 | $21.77 | 708 977 |
| Mar 23, 2023 | $20.99 | $21.31 | $20.95 | $21.11 | 575 371 |
| Mar 22, 2023 | $21.21 | $21.28 | $20.84 | $20.84 | 1 051 031 |
| Mar 21, 2023 | $21.04 | $21.46 | $20.84 | $21.25 | 1 349 582 |
| Mar 20, 2023 | $20.76 | $20.96 | $20.60 | $20.90 | 649 886 |
| Mar 17, 2023 | $20.86 | $20.98 | $20.54 | $20.64 | 1 622 198 |
| Mar 16, 2023 | $20.90 | $21.09 | $20.75 | $20.86 | 725 651 |
| Mar 15, 2023 | $20.99 | $21.15 | $20.60 | $21.07 | 659 512 |
| Mar 14, 2023 | $21.10 | $21.23 | $20.79 | $21.13 | 747 555 |
| Mar 13, 2023 | $20.45 | $20.94 | $20.45 | $20.73 | 702 658 |
| Mar 10, 2023 | $21.09 | $21.21 | $20.63 | $20.70 | 1 029 249 |
| Mar 09, 2023 | $21.03 | $21.19 | $20.93 | $21.14 | 786 379 |
| Mar 08, 2023 | $21.17 | $21.19 | $20.82 | $21.01 | 921 029 |
| Mar 07, 2023 | $21.15 | $21.39 | $20.95 | $21.22 | 1 275 091 |
| Mar 06, 2023 | $21.08 | $21.77 | $20.83 | $21.20 | 1 761 455 |
| Mar 03, 2023 | $19.61 | $20.31 | $19.19 | $19.20 | 694 182 |
| Mar 02, 2023 | $19.75 | $20.23 | $19.38 | $19.56 | 939 398 |
| Mar 01, 2023 | $20.56 | $20.75 | $17.86 | $19.86 | 1 889 818 |
| Feb 28, 2023 | $20.99 | $21.45 | $20.76 | $20.83 | 957 325 |
| Feb 27, 2023 | $21.40 | $21.70 | $20.86 | $20.94 | 753 921 |
| Feb 24, 2023 | $21.81 | $21.86 | $21.06 | $21.31 | 772 204 |
