NASDAQ:CORT
Corcept Therapeutics Incorporated Stock Price (Quote)
$27.04
+0.440 (+1.65%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.84 | $27.48 | Friday, 10th May 2024 CORT stock ended at $27.04. This is 1.65% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.50% from a day low at $26.55 to a day high of $27.48. |
| 90 days | $20.84 | $27.48 | |
| 52 weeks | $20.84 | $34.28 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2016 | $5.93 | $6.06 | $5.81 | $6.02 | 2 351 893 |
| May 31, 2016 | $5.61 | $6.00 | $5.50 | $5.95 | 1 362 226 |
| May 27, 2016 | $5.42 | $5.50 | $5.33 | $5.40 | 232 798 |
| May 26, 2016 | $5.51 | $5.51 | $5.26 | $5.44 | 161 026 |
| May 25, 2016 | $5.50 | $5.57 | $5.42 | $5.48 | 363 542 |
| May 24, 2016 | $5.29 | $5.50 | $5.29 | $5.48 | 394 703 |
| May 23, 2016 | $5.35 | $5.39 | $5.20 | $5.28 | 251 957 |
| May 20, 2016 | $5.27 | $5.35 | $5.25 | $5.35 | 229 907 |
| May 19, 2016 | $5.26 | $5.30 | $5.14 | $5.24 | 139 154 |
| May 18, 2016 | $5.09 | $5.29 | $5.09 | $5.28 | 171 547 |
| May 17, 2016 | $5.12 | $5.41 | $4.97 | $5.11 | 425 001 |
| May 16, 2016 | $4.95 | $5.15 | $4.95 | $5.11 | 574 519 |
| May 13, 2016 | $4.78 | $4.97 | $4.78 | $4.93 | 165 884 |
| May 12, 2016 | $4.82 | $4.91 | $4.60 | $4.79 | 233 882 |
| May 11, 2016 | $5.03 | $5.12 | $4.78 | $4.81 | 267 501 |
| May 10, 2016 | $5.01 | $5.03 | $4.92 | $5.03 | 182 841 |
| May 09, 2016 | $4.75 | $5.09 | $4.70 | $4.96 | 201 973 |
| May 06, 2016 | $4.77 | $4.87 | $4.69 | $4.78 | 142 917 |
| May 05, 2016 | $4.82 | $4.90 | $4.67 | $4.82 | 140 605 |
| May 04, 2016 | $4.99 | $4.99 | $4.66 | $4.75 | 231 102 |
| May 03, 2016 | $4.90 | $5.01 | $4.71 | $4.83 | 239 446 |
| May 02, 2016 | $4.75 | $5.10 | $4.72 | $5.05 | 266 447 |
| Apr 29, 2016 | $5.08 | $5.08 | $4.70 | $4.77 | 199 657 |
| Apr 28, 2016 | $4.99 | $5.13 | $4.88 | $5.07 | 179 623 |
| Apr 27, 2016 | $5.09 | $5.09 | $4.94 | $5.00 | 136 808 |
