NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$23.32
-0.0500 (-0.214%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.84 | $26.05 | Tuesday, 30th Apr 2024 CORT stock ended at $23.32. This is 0.214% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.81% from a day low at $23.29 to a day high of $23.94. |
| 90 days | $20.84 | $26.05 | |
| 52 weeks | $20.84 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| Jan 13, 2022 | $18.85 | $18.88 | $18.47 | $18.55 | 476 200 |
| Jan 12, 2022 | $19.23 | $19.42 | $18.74 | $18.84 | 480 500 |
| Jan 11, 2022 | $19.32 | $19.45 | $18.91 | $19.22 | 435 700 |
| Jan 10, 2022 | $18.78 | $19.23 | $18.60 | $19.19 | 1 208 300 |
| Jan 07, 2022 | $19.28 | $19.58 | $18.85 | $18.95 | 478 000 |
| Jan 06, 2022 | $19.70 | $20.04 | $19.11 | $19.19 | 698 200 |
| Jan 05, 2022 | $20.50 | $20.89 | $19.71 | $19.72 | 739 694 |
| Jan 04, 2022 | $20.38 | $20.50 | $19.76 | $20.46 | 652 057 |
| Jan 03, 2022 | $19.81 | $20.37 | $19.52 | $20.34 | 2 031 290 |
| Dec 31, 2021 | $19.73 | $20.38 | $19.49 | $19.80 | 998 871 |
| Dec 30, 2021 | $19.26 | $19.90 | $18.81 | $19.48 | 802 584 |
| Dec 29, 2021 | $19.11 | $19.46 | $18.76 | $19.26 | 2 772 954 |
| Dec 28, 2021 | $19.61 | $19.86 | $19.15 | $19.18 | 892 135 |
| Dec 27, 2021 | $19.90 | $19.90 | $19.26 | $19.62 | 1 036 508 |
| Dec 23, 2021 | $19.78 | $20.12 | $19.12 | $19.85 | 1 891 486 |
| Dec 22, 2021 | $20.50 | $20.50 | $19.80 | $19.83 | 2 237 690 |
| Dec 21, 2021 | $21.00 | $21.00 | $20.19 | $20.54 | 2 374 987 |
| Dec 20, 2021 | $18.36 | $20.84 | $18.36 | $20.80 | 1 998 601 |
| Dec 17, 2021 | $17.92 | $18.92 | $17.42 | $18.86 | 4 331 349 |
| Dec 16, 2021 | $19.06 | $19.20 | $17.50 | $17.70 | 8 081 028 |
| Dec 15, 2021 | $19.80 | $19.86 | $18.75 | $19.30 | 8 794 778 |
| Dec 14, 2021 | $18.69 | $19.52 | $18.41 | $19.11 | 6 071 978 |
| Dec 13, 2021 | $18.80 | $19.43 | $18.51 | $18.70 | 2 708 100 |
| Dec 10, 2021 | $17.52 | $19.14 | $17.50 | $18.75 | 3 089 940 |
| Dec 09, 2021 | $18.20 | $19.00 | $17.03 | $17.10 | 4 657 087 |
