Corcept Therapeutics Incorporated (CORT) Historical Stock Data
25.19 ↓0.13 (-0.51%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CORT is down -0.32% a day on average. There have been 14 days where Corcept Therapeutics Incorporated closed green and 16 days where CORT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 24.21 | 23.67 | ↓$0.54 (-2.23%) | 23.20 | 24.27 | 763.55K |
2024-03-13 | 24.46 | 24.20 | ↓$0.26 (-1.06%) | 23.96 | 24.73 | 578.20K |
2024-03-12 | 23.75 | 24.46 | ↑$0.71 (2.99%) | 23.40 | 24.48 | 1.19M |
2024-03-11 | 23.58 | 23.75 | ↑$0.17 (0.72%) | 23.32 | 23.78 | 616.32K |
2024-03-08 | 23.57 | 23.64 | ↑$0.07 (0.30%) | 23.57 | 23.96 | 631.65K |
2024-03-07 | 23.33 | 23.38 | ↑$0.05 (0.21%) | 23.11 | 23.49 | 715.59K |
2024-03-06 | 23.75 | 23.03 | ↓$0.72 (-3.03%) | 22.76 | 23.75 | 637.02K |
2024-03-05 | 24.09 | 23.18 | ↓$0.91 (-3.78%) | 22.86 | 24.20 | 0.91M |
2024-03-04 | 24.22 | 24.15 | ↓$0.07 (-0.29%) | 23.92 | 24.33 | 0.98M |
2024-03-01 | 23.59 | 24.06 | ↑$0.47 (1.99%) | 23.12 | 24.44 | 1.28M |
2024-02-29 | 24.04 | 23.50 | ↓$0.54 (-2.25%) | 23.12 | 24.28 | 0.94M |
2024-02-28 | 24.04 | 23.70 | ↓$0.34 (-1.41%) | 23.67 | 24.61 | 0.92M |
2024-02-27 | 23.45 | 24.15 | ↑$0.70 (2.99%) | 23.44 | 24.49 | 1.43M |
2024-02-26 | 22.40 | 23.13 | ↑$0.73 (3.26%) | 22.36 | 23.50 | 0.98M |
2024-02-23 | 22.97 | 22.45 | ↓$0.52 (-2.26%) | 22.37 | 23.07 | 844.48K |
2024-02-22 | 21.72 | 22.99 | ↑$1.27 (5.85%) | 21.66 | 23.09 | 1.38M |
2024-02-21 | 22.38 | 21.66 | ↓$0.72 (-3.22%) | 21.56 | 22.56 | 0.90M |
2024-02-20 | 22.71 | 22.58 | ↓$0.13 (-0.57%) | 22.56 | 23.28 | 1M |
2024-02-16 | 26.00 | 22.71 | ↓$3.29 (-12.65%) | 22.70 | 26.00 | 2.35M |
2024-02-15 | 24.21 | 24.46 | ↑$0.25 (1.03%) | 24.20 | 25.00 | 1.53M |
Create an account or log in to view more rows.
$CORT who here can't stand the CEO?
$CORT Bears get cremated today
$CORT MACD turned bullish
$CORT like if you’re buying Monday!! Let’s Go!!
$CORT what a horse shit show!
$CORT gets me every time lol
$CORT one of the poorest performed stocks for a big name.
$CORT we need those buyers and volume.
$CORT Now I'm worried....
$CORT over a thousand shares in now