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 |
| 2021-02-11 | $29.76 | $29.81 | $28.19 | $28.67 | 789 431 |
| 2021-02-10 | $30.00 | $30.32 | $28.96 | $29.77 | 545 795 |
| 2021-02-09 | $29.06 | $31.18 | $28.28 | $29.62 | 1 058 291 |
| 2021-02-08 | $30.22 | $30.98 | $29.58 | $30.56 | 962 133 |
| 2021-02-05 | $29.63 | $29.98 | $28.91 | $29.41 | 461 697 |
| 2021-02-04 | $29.18 | $29.66 | $28.95 | $29.46 | 308 164 |
| 2021-02-03 | $29.71 | $29.79 | $28.82 | $29.04 | 342 249 |
| 2021-02-02 | $29.92 | $30.10 | $29.32 | $29.93 | 471 408 |
| 2021-02-01 | $28.60 | $29.36 | $28.10 | $29.29 | 417 635 |
| 2021-01-29 | $29.16 | $29.75 | $27.71 | $28.26 | 1 003 448 |
| 2021-01-28 | $29.28 | $30.57 | $28.03 | $28.71 | 1 060 512 |
| 2021-01-27 | $28.17 | $29.87 | $27.52 | $28.79 | 673 452 |
| 2021-01-26 | $28.85 | $28.95 | $28.14 | $28.52 | 374 538 |
| 2021-01-25 | $28.35 | $28.85 | $27.77 | $28.56 | 428 833 |
| 2021-01-22 | $27.77 | $28.11 | $27.41 | $28.06 | 381 396 |
| 2021-01-21 | $28.85 | $28.85 | $27.82 | $27.98 | 347 910 |
| 2021-01-20 | $28.75 | $29.18 | $28.25 | $28.63 | 490 838 |
| 2021-01-19 | $28.47 | $29.28 | $28.44 | $28.75 | 448 840 |
| 2021-01-15 | $27.62 | $28.36 | $27.48 | $28.14 | 607 390 |
| 2021-01-14 | $27.17 | $27.92 | $27.13 | $27.62 | 597 361 |
| 2021-01-13 | $26.91 | $27.03 | $26.58 | $26.97 | 428 444 |
| 2021-01-12 | $27.19 | $27.65 | $26.72 | $26.93 | 505 400 |
| 2021-01-11 | $27.13 | $27.73 | $26.56 | $27.01 | 798 283 |
| 2021-01-08 | $27.37 | $27.54 | $26.69 | $27.17 | 887 784 |
| 2021-01-07 | $26.54 | $27.47 | $26.31 | $27.20 | 453 441 |
