Corcept Therapeutics Incorporated (CORT) Historical Stock Data
23.41 ↑0.61 (2.68%)
As of April 29, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, CORT is up 0.14% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.28 | 22.80 | ↑$0.52 (2.33%) | 22.28 | 23.22 | 820.55K |
| 2024-04-25 | 22.47 | 22.21 | ↓$0.26 (-1.16%) | 22.00 | 22.73 | 1.18M |
| 2024-04-24 | 23.00 | 22.48 | ↓$0.52 (-2.26%) | 22.05 | 23.29 | 1.09M |
| 2024-04-23 | 22.76 | 23.00 | ↑$0.24 (1.05%) | 22.36 | 24.23 | 1.89M |
| 2024-04-22 | 21.32 | 22.30 | ↑$0.98 (4.59%) | 20.84 | 22.79 | 3.90M |
| 2024-04-19 | 22.60 | 22.95 | ↑$0.35 (1.55%) | 22.56 | 23.03 | 0.92M |
| 2024-04-18 | 22.87 | 22.66 | ↓$0.21 (-0.92%) | 22.57 | 23.44 | 0.97M |
| 2024-04-17 | 23.52 | 23.00 | ↓$0.52 (-2.21%) | 22.76 | 23.54 | 0.96M |
| 2024-04-16 | 23.02 | 23.39 | ↑$0.37 (1.61%) | 22.76 | 23.65 | 714.29K |
| 2024-04-15 | 23.50 | 23.15 | ↓$0.35 (-1.49%) | 22.91 | 23.63 | 724.42K |
| 2024-04-12 | 23.66 | 23.51 | ↓$0.15 (-0.63%) | 23.31 | 23.82 | 426.85K |
| 2024-04-11 | 24.01 | 23.82 | ↓$0.19 (-0.79%) | 23.39 | 24.10 | 569.12K |
| 2024-04-10 | 24.72 | 23.80 | ↓$0.92 (-3.72%) | 23.19 | 24.72 | 818.12K |
| 2024-04-09 | 24.32 | 25.46 | ↑$1.14 (4.69%) | 24.25 | 25.64 | 855.62K |
| 2024-04-08 | 25.50 | 24.23 | ↓$1.27 (-4.98%) | 24.01 | 25.50 | 0.95M |
| 2024-04-05 | 25.08 | 25.20 | ↑$0.12 (0.48%) | 24.86 | 25.37 | 723.28K |
| 2024-04-04 | 25.83 | 25.05 | ↓$0.78 (-3.02%) | 25.00 | 26.01 | 776.69K |
| 2024-04-03 | 25.26 | 25.65 | ↑$0.39 (1.54%) | 25.09 | 25.68 | 569.61K |
| 2024-04-02 | 25.27 | 25.36 | ↑$0.09 (0.36%) | 24.88 | 25.38 | 1.03M |
| 2024-04-01 | 24.95 | 25.74 | ↑$0.79 (3.17%) | 24.94 | 26.10 | 838.04K |
| 2024-03-28 | 25.43 | 25.19 | ↓$0.24 (-0.94%) | 25.19 | 25.69 | 845.31K |
| 2024-03-27 | 24.89 | 25.32 | ↑$0.43 (1.73%) | 24.59 | 25.36 | 746.71K |
| 2024-03-26 | 24.88 | 24.75 | ↓$0.13 (-0.52%) | 24.45 | 25.00 | 567.85K |
| 2024-03-25 | 24.74 | 24.66 | ↓$0.08 (-0.32%) | 24.14 | 24.83 | 853.65K |
| 2024-03-22 | 24.88 | 24.50 | ↓$0.38 (-1.53%) | 24.23 | 24.88 | 747.07K |
| 2024-03-21 | 24.48 | 24.75 | ↑$0.27 (1.10%) | 24.33 | 24.95 | 770.76K |
| 2024-03-20 | 24.39 | 24.41 | ↑$0.02 (0.08%) | 23.96 | 24.90 | 770.61K |
| 2024-03-19 | 24.18 | 24.25 | ↑$0.07 (0.29%) | 23.54 | 24.43 | 769.15K |
| 2024-03-18 | 23.23 | 24.31 | ↑$1.08 (4.65%) | 23.01 | 25.00 | 1.61M |
| 2024-03-15 | 23.38 | 23.23 | ↓$0.15 (-0.64%) | 22.66 | 23.78 | 1.88M |
Create an account or log in to view more rows.
$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
$CORT breaking out of this wedge sooner than later
$CORT God dammit
$CORT added
$CORT who here can't stand the CEO?
$CORT Bears get cremated today
$CORT MACD turned bullish