NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$23.97
-0.550 (-2.24%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CORT stock ended at $23.97. This is 2.24% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 6.78% from a day low at $23.02 to a day high of $24.58. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $21.81 | $21.86 | $21.06 | $21.31 | 772 204 |
| Feb 23, 2023 | $21.89 | $22.12 | $21.63 | $21.96 | 531 842 |
| Feb 22, 2023 | $21.94 | $22.12 | $21.60 | $21.84 | 677 037 |
| Feb 21, 2023 | $22.36 | $22.46 | $21.68 | $21.85 | 769 749 |
| Feb 17, 2023 | $22.50 | $22.61 | $22.14 | $22.53 | 421 669 |
| Feb 16, 2023 | $21.84 | $22.68 | $21.75 | $22.34 | 555 535 |
| Feb 15, 2023 | $21.67 | $22.48 | $20.98 | $22.06 | 1 426 613 |
| Feb 14, 2023 | $23.03 | $23.28 | $22.81 | $23.09 | 432 305 |
| Feb 13, 2023 | $23.02 | $23.18 | $22.66 | $23.06 | 423 844 |
| Feb 10, 2023 | $23.01 | $23.32 | $22.76 | $23.00 | 568 820 |
| Feb 09, 2023 | $23.64 | $23.89 | $22.99 | $23.04 | 392 569 |
| Feb 08, 2023 | $23.71 | $23.80 | $23.42 | $23.45 | 344 008 |
| Feb 07, 2023 | $23.98 | $24.21 | $23.45 | $23.80 | 404 838 |
| Feb 06, 2023 | $24.32 | $24.67 | $23.50 | $23.96 | 377 339 |
| Feb 03, 2023 | $24.37 | $24.87 | $23.93 | $24.32 | 611 775 |
| Feb 02, 2023 | $24.03 | $24.74 | $23.80 | $24.47 | 759 344 |
| Feb 01, 2023 | $22.86 | $24.13 | $22.65 | $23.94 | 1 091 116 |
| Jan 31, 2023 | $23.07 | $23.35 | $22.77 | $22.86 | 476 475 |
| Jan 30, 2023 | $23.26 | $23.40 | $22.98 | $22.99 | 416 724 |
| Jan 27, 2023 | $22.96 | $23.45 | $22.90 | $23.26 | 270 345 |
| Jan 26, 2023 | $23.58 | $23.84 | $22.85 | $22.94 | 404 347 |
| Jan 25, 2023 | $22.73 | $23.39 | $22.29 | $23.38 | 639 002 |
| Jan 24, 2023 | $24.18 | $24.26 | $22.36 | $22.77 | 1 010 472 |
| Jan 23, 2023 | $24.00 | $24.27 | $23.64 | $24.17 | 581 694 |
| Jan 20, 2023 | $23.82 | $23.98 | $23.34 | $23.93 | 642 200 |
