NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$22.80
+0.590 (+2.66%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.84 | $26.05 | Friday, 26th Apr 2024 CORT stock ended at $22.80. This is 2.66% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.17% from a day low at $22.28 to a day high of $23.21. |
| 90 days | $20.84 | $26.05 | |
| 52 weeks | $20.84 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| Mar 21, 2024 | $24.48 | $24.95 | $24.33 | $24.75 | 714 545 |
| Mar 20, 2024 | $24.39 | $24.90 | $23.96 | $24.41 | 753 612 |
| Mar 19, 2024 | $24.18 | $24.43 | $23.54 | $24.25 | 754 607 |
| Mar 18, 2024 | $23.23 | $25.00 | $23.01 | $24.31 | 1 585 365 |
| Mar 15, 2024 | $23.38 | $23.78 | $22.66 | $23.23 | 1 592 645 |
| Mar 14, 2024 | $24.21 | $24.27 | $23.20 | $23.67 | 747 731 |
| Mar 13, 2024 | $24.46 | $24.73 | $23.97 | $24.20 | 568 039 |
| Mar 12, 2024 | $23.75 | $24.48 | $23.40 | $24.46 | 1 190 556 |
| Mar 11, 2024 | $23.58 | $23.78 | $23.32 | $23.75 | 585 295 |
| Mar 08, 2024 | $23.57 | $23.96 | $23.57 | $23.64 | 604 555 |
| Mar 07, 2024 | $23.33 | $23.49 | $23.11 | $23.38 | 686 177 |
| Mar 06, 2024 | $23.75 | $23.75 | $22.76 | $23.03 | 635 167 |
| Mar 05, 2024 | $24.09 | $24.20 | $22.86 | $23.18 | 882 947 |
| Mar 04, 2024 | $24.22 | $24.33 | $23.92 | $24.15 | 934 421 |
| Mar 01, 2024 | $23.59 | $24.44 | $23.13 | $24.06 | 1 256 420 |
| Feb 29, 2024 | $24.04 | $24.19 | $23.12 | $23.50 | 888 600 |
| Feb 28, 2024 | $24.04 | $24.61 | $23.67 | $23.70 | 882 432 |
| Feb 27, 2024 | $23.45 | $24.49 | $23.44 | $24.15 | 1 399 849 |
| Feb 26, 2024 | $22.40 | $23.50 | $22.36 | $23.13 | 965 711 |
| Feb 23, 2024 | $22.97 | $23.07 | $22.37 | $22.45 | 844 482 |
| Feb 22, 2024 | $22.38 | $23.09 | $21.67 | $22.99 | 1 374 224 |
| Feb 21, 2024 | $22.38 | $22.56 | $21.58 | $21.66 | 883 543 |
| Feb 20, 2024 | $22.71 | $23.28 | $22.56 | $22.58 | 985 986 |
| Feb 16, 2024 | $26.00 | $26.00 | $22.70 | $22.71 | 2 315 272 |
| Feb 15, 2024 | $24.21 | $25.00 | $24.20 | $24.46 | 1 514 572 |
