NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$24.52
-0.540 (-2.15%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.84 | $26.39 | Friday, 3rd May 2024 CORT stock ended at $24.52. This is 2.15% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.13% from a day low at $23.11 to a day high of $25.22. |
| 90 days | $20.84 | $26.39 | |
| 52 weeks | $20.84 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $15.69 | $15.85 | $15.52 | $15.69 | 604 857 |
| Jun 17, 2020 | $15.69 | $15.99 | $15.63 | $15.74 | 657 736 |
| Jun 16, 2020 | $15.50 | $15.77 | $15.23 | $15.60 | 1 132 397 |
| Jun 15, 2020 | $14.45 | $15.32 | $14.31 | $15.23 | 1 058 639 |
| Jun 12, 2020 | $15.02 | $15.18 | $14.12 | $14.60 | 1 488 322 |
| Jun 11, 2020 | $14.98 | $15.78 | $14.69 | $14.75 | 1 583 650 |
| Jun 10, 2020 | $15.31 | $15.56 | $14.97 | $15.38 | 1 059 059 |
| Jun 09, 2020 | $14.75 | $15.48 | $14.65 | $15.18 | 1 151 911 |
| Jun 08, 2020 | $14.20 | $14.77 | $13.81 | $14.75 | 998 229 |
| Jun 05, 2020 | $14.25 | $14.47 | $14.06 | $14.19 | 802 226 |
| Jun 04, 2020 | $14.40 | $14.64 | $14.00 | $14.12 | 913 026 |
| Jun 03, 2020 | $14.49 | $14.69 | $14.26 | $14.50 | 900 110 |
| Jun 02, 2020 | $15.13 | $15.13 | $14.12 | $14.32 | 1 292 380 |
| Jun 01, 2020 | $15.00 | $15.44 | $14.76 | $15.16 | 1 037 403 |
| May 29, 2020 | $15.01 | $15.39 | $14.62 | $15.14 | 1 079 038 |
| May 28, 2020 | $15.31 | $16.10 | $15.14 | $15.24 | 991 685 |
| May 27, 2020 | $15.71 | $15.78 | $14.76 | $15.15 | 1 106 097 |
| May 26, 2020 | $16.03 | $16.72 | $15.48 | $15.60 | 1 498 323 |
| May 22, 2020 | $15.75 | $16.25 | $15.48 | $15.75 | 1 678 019 |
| May 21, 2020 | $15.05 | $15.40 | $14.77 | $15.28 | 807 468 |
| May 20, 2020 | $14.90 | $15.13 | $14.68 | $14.98 | 653 517 |
| May 19, 2020 | $14.40 | $15.05 | $14.27 | $14.83 | 1 083 150 |
| May 18, 2020 | $14.25 | $14.62 | $14.23 | $14.46 | 1 067 318 |
| May 15, 2020 | $13.71 | $14.21 | $13.71 | $14.06 | 753 690 |
| May 14, 2020 | $13.40 | $13.71 | $13.27 | $13.70 | 934 245 |
