Corcept Therapeutics Incorporated (CORT) Historical Stock Data
51.40 ↑0.25 (0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CORT is down -0.10% a day on average. There have been 13 days where Corcept Therapeutics Incorporated closed green and 17 days where CORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.58 | 51.40 | ↑$0.82 (1.62%) | 50.02 | 52.35 | 2.46M |
| 2024-12-19 | 52.65 | 51.15 | ↓$1.50 (-2.85%) | 50.78 | 53.27 | 1.28M |
| 2024-12-18 | 54.95 | 52.42 | ↓$2.53 (-4.60%) | 52.02 | 55.99 | 797.64K |
| 2024-12-17 | 55.26 | 55.14 | ↓$0.12 (-0.22%) | 54.14 | 56.13 | 617.77K |
| 2024-12-16 | 55.49 | 55.43 | ↓$0.06 (-0.11%) | 54.52 | 56.46 | 856.10K |
| 2024-12-13 | 57.62 | 55.40 | ↓$2.22 (-3.85%) | 55.20 | 58.51 | 1.17M |
| 2024-12-12 | 56.08 | 56.33 | ↑$0.24 (0.43%) | 53.51 | 59.92 | 1.07M |
| 2024-12-11 | 59.89 | 60.08 | ↑$0.19 (0.32%) | 58.02 | 60.90 | 546.04K |
| 2024-12-10 | 59.46 | 58.81 | ↓$0.65 (-1.09%) | 58.25 | 60.19 | 446.47K |
| 2024-12-09 | 60.81 | 59.26 | ↓$1.55 (-2.55%) | 58.02 | 61.19 | 1.70M |
| 2024-12-06 | 60.21 | 60.78 | ↑$0.57 (0.95%) | 59.90 | 61.37 | 538.43K |
| 2024-12-05 | 59.99 | 59.42 | ↓$0.57 (-0.95%) | 59.02 | 60.20 | 509.83K |
| 2024-12-04 | 59.82 | 60.85 | ↑$1.03 (1.72%) | 59.53 | 62.22 | 761.78K |
| 2024-12-03 | 58.89 | 59.67 | ↑$0.78 (1.32%) | 57.87 | 59.79 | 770.71K |
| 2024-12-02 | 57.40 | 59.21 | ↑$1.81 (3.15%) | 56.57 | 59.50 | 0.96M |
| 2024-11-29 | 58.63 | 57.68 | ↓$0.95 (-1.62%) | 57.43 | 59.12 | 299.90K |
| 2024-11-27 | 58.86 | 58.60 | ↓$0.26 (-0.44%) | 57.84 | 59.21 | 477.68K |
| 2024-11-26 | 59.02 | 58.58 | ↓$0.44 (-0.75%) | 57.30 | 59.02 | 788.77K |
| 2024-11-25 | 57.62 | 59.03 | ↑$1.41 (2.45%) | 57.50 | 59.54 | 1.50M |
| 2024-11-22 | 56.20 | 57.54 | ↑$1.34 (2.38%) | 56.14 | 57.71 | 676.11K |
| 2024-11-21 | 56.16 | 55.92 | ↓$0.24 (-0.43%) | 55.34 | 57.24 | 600.04K |
| 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 |
Create an account or log in to view more rows.
$CORT Lol she wants higher
$CORT let’s go down baby 😉
$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?