NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$22.66
-0.340 (-1.48%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.57 | $26.05 | Thursday, 18th Apr 2024 CORT stock ended at $22.66. This is 1.48% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $22.57 to a day high of $23.44. |
| 90 days | $20.87 | $26.05 | |
| 52 weeks | $20.87 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-11 | $21.19 | $21.19 | $20.36 | $20.54 | 383 851 |
| 2021-08-10 | $21.62 | $21.63 | $21.02 | $21.04 | 374 414 |
| 2021-08-09 | $21.89 | $21.97 | $21.63 | $21.64 | 492 662 |
| 2021-08-06 | $21.67 | $21.99 | $21.54 | $21.83 | 451 366 |
| 2021-08-05 | $21.54 | $21.89 | $21.47 | $21.64 | 505 627 |
| 2021-08-04 | $21.41 | $21.68 | $21.38 | $21.57 | 684 427 |
| 2021-08-03 | $21.01 | $21.65 | $20.87 | $21.58 | 676 934 |
| 2021-08-02 | $20.75 | $21.30 | $20.64 | $21.02 | 792 483 |
| 2021-07-30 | $21.04 | $21.64 | $20.25 | $20.77 | 748 575 |
| 2021-07-29 | $20.60 | $21.34 | $20.21 | $20.29 | 777 219 |
| 2021-07-28 | $20.08 | $20.50 | $19.63 | $20.40 | 1 020 346 |
| 2021-07-27 | $20.15 | $20.17 | $19.66 | $20.02 | 496 463 |
| 2021-07-26 | $20.39 | $20.39 | $20.02 | $20.14 | 284 437 |
| 2021-07-23 | $20.45 | $20.48 | $20.10 | $20.29 | 511 523 |
| 2021-07-22 | $20.78 | $20.78 | $20.29 | $20.32 | 219 140 |
| 2021-07-21 | $20.61 | $20.76 | $20.44 | $20.75 | 346 331 |
| 2021-07-20 | $20.57 | $20.64 | $20.36 | $20.48 | 690 137 |
| 2021-07-19 | $20.04 | $20.55 | $19.97 | $20.55 | 656 508 |
| 2021-07-16 | $20.57 | $20.76 | $20.00 | $20.20 | 468 116 |
| 2021-07-15 | $20.56 | $20.66 | $20.09 | $20.36 | 408 491 |
| 2021-07-14 | $21.62 | $21.62 | $20.52 | $20.59 | 452 921 |
| 2021-07-13 | $21.70 | $21.75 | $21.31 | $21.58 | 586 874 |
| 2021-07-12 | $22.03 | $22.14 | $21.78 | $21.80 | 325 806 |
| 2021-07-09 | $21.96 | $22.14 | $21.69 | $22.04 | 203 462 |
| 2021-07-08 | $22.03 | $22.09 | $21.71 | $21.83 | 428 442 |
