Corcept Therapeutics Incorporated (CORT) Historical Stock Data
56.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CORT is up 0.56% a day on average. There have been 15 days where Corcept Therapeutics Incorporated closed green and 15 days where CORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 54.31 | 56.09 | ↑$1.78 (3.28%) | 54.02 | 56.13 | 1.01M |
| 2024-11-19 | 52.79 | 54.31 | ↑$1.52 (2.87%) | 52.25 | 54.57 | 620.01K |
| 2024-11-18 | 52.00 | 52.62 | ↑$0.62 (1.19%) | 51.69 | 52.99 | 767.22K |
| 2024-11-15 | 55.09 | 51.83 | ↓$3.26 (-5.92%) | 51.51 | 55.22 | 1.41M |
| 2024-11-14 | 56.40 | 54.79 | ↓$1.61 (-2.85%) | 54.49 | 57.50 | 836.84K |
| 2024-11-13 | 58.02 | 56.45 | ↓$1.57 (-2.71%) | 56.41 | 59.26 | 581.39K |
| 2024-11-12 | 59.00 | 57.79 | ↓$1.21 (-2.05%) | 57.00 | 59.98 | 1.17M |
| 2024-11-11 | 59.88 | 59.06 | ↓$0.82 (-1.37%) | 58.02 | 60.05 | 1.22M |
| 2024-11-08 | 54.30 | 59.60 | ↑$5.30 (9.76%) | 54.30 | 61.66 | 1.73M |
| 2024-11-07 | 54.11 | 54.30 | ↑$0.19 (0.35%) | 53.65 | 55.24 | 871.05K |
| 2024-11-06 | 54.08 | 54.23 | ↑$0.15 (0.28%) | 53.06 | 54.88 | 0.98M |
| 2024-11-05 | 50.00 | 52.14 | ↑$2.14 (4.28%) | 49.51 | 52.35 | 1.25M |
| 2024-11-04 | 47.63 | 50.06 | ↑$2.43 (5.10%) | 47.63 | 51.32 | 1.50M |
| 2024-11-01 | 48.61 | 47.62 | ↓$0.99 (-2.04%) | 46.38 | 48.97 | 1.46M |
| 2024-10-31 | 45.99 | 48.97 | ↑$2.98 (6.48%) | 42.01 | 49.92 | 2.71M |
| 2024-10-30 | 47.67 | 46.89 | ↓$0.78 (-1.64%) | 46.28 | 48.65 | 1.43M |
| 2024-10-29 | 48.04 | 48.21 | ↑$0.17 (0.35%) | 47.62 | 48.73 | 821.88K |
| 2024-10-28 | 47.51 | 48.34 | ↑$0.83 (1.75%) | 47.44 | 49.19 | 682.81K |
| 2024-10-25 | 47.68 | 47.28 | ↓$0.40 (-0.84%) | 47.25 | 48.40 | 0.93M |
| 2024-10-24 | 47.97 | 47.24 | ↓$0.73 (-1.52%) | 47.02 | 49.04 | 852.77K |
| 2024-10-23 | 48.57 | 48.06 | ↓$0.51 (-1.05%) | 47.51 | 49.36 | 793.91K |
| 2024-10-22 | 49.00 | 48.92 | ↓$0.08 (-0.16%) | 48.78 | 49.54 | 0.96M |
| 2024-10-21 | 49.92 | 49.11 | ↓$0.81 (-1.62%) | 48.61 | 50.00 | 1.55M |
| 2024-10-18 | 47.79 | 49.75 | ↑$1.96 (4.10%) | 47.46 | 50.07 | 3M |
| 2024-10-17 | 47.66 | 47.17 | ↓$0.49 (-1.03%) | 46.72 | 48.46 | 864.90K |
| 2024-10-16 | 46.90 | 47.27 | ↑$0.37 (0.79%) | 46.05 | 47.42 | 776.35K |
| 2024-10-15 | 45.18 | 46.84 | ↑$1.66 (3.67%) | 45.17 | 46.98 | 831.51K |
| 2024-10-14 | 45.69 | 45.30 | ↓$0.39 (-0.85%) | 44.64 | 47.17 | 1.11M |
| 2024-10-11 | 45.39 | 45.43 | ↑$0.04 (0.09%) | 45.04 | 46.17 | 739.63K |
| 2024-10-10 | 46.12 | 45.25 | ↓$0.87 (-1.89%) | 44.43 | 46.15 | 1.01M |
Create an account or log in to view more rows.
$CORT Good morning gang!
$CORT I love this stonk!
$CORT I’m selling y’all have fun bag holding
$CORT Free money indeed??
$CORT COME ON!!! Ugh!
$CORT love this stock!!!!
$CORT gap it slap it ask it !
$CORT Rug pull soon?
$CORT Monday I'm out Apes
going to enjoy these gains
$CORT buy and HODL