Corcept Therapeutics Incorporated (CORT) Historical Stock Data
20.25 ↑0.78 (4.01%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, CORT is down -0.51% 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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 19.46 | 20.25 | ↑$0.79 (4.06%) | 19.29 | 20.38 | 837.97K |
| 2022-05-18 | 19.12 | 19.47 | ↑$0.35 (1.83%) | 19.12 | 19.55 | 812.27K |
| 2022-05-17 | 19.34 | 19.55 | ↑$0.21 (1.09%) | 19.09 | 19.91 | 558.22K |
| 2022-05-16 | 18.94 | 19.04 | ↑$0.10 (0.53%) | 18.66 | 19.47 | 598.07K |
| 2022-05-13 | 18.85 | 18.94 | ↑$0.09 (0.48%) | 18.71 | 19.27 | 844.62K |
| 2022-05-12 | 17.32 | 18.62 | ↑$1.30 (7.51%) | 17.32 | 18.80 | 819.56K |
| 2022-05-11 | 18.24 | 17.33 | ↓$0.91 (-4.99%) | 17.19 | 18.58 | 1.10M |
| 2022-05-10 | 18.72 | 18.27 | ↓$0.45 (-2.40%) | 18.02 | 19.04 | 1.07M |
| 2022-05-09 | 18.83 | 18.52 | ↓$0.31 (-1.65%) | 18.39 | 19.15 | 1.39M |
| 2022-05-06 | 20.68 | 19.20 | ↓$1.48 (-7.16%) | 18.90 | 20.92 | 1.89M |
| 2022-05-05 | 22.10 | 21.32 | ↓$0.78 (-3.53%) | 21.04 | 22.10 | 1.13M |
| 2022-05-04 | 21.95 | 22.22 | ↑$0.27 (1.23%) | 21.02 | 22.28 | 0.96M |
| 2022-05-03 | 22.03 | 21.98 | ↓$0.05 (-0.23%) | 21.66 | 22.30 | 733.72K |
| 2022-05-02 | 21.58 | 22.05 | ↑$0.47 (2.18%) | 21.19 | 22.05 | 1.06M |
| 2022-04-29 | 21.06 | 21.51 | ↑$0.45 (2.14%) | 21.04 | 21.61 | 754.61K |
| 2022-04-28 | 21.86 | 21.25 | ↓$0.61 (-2.79%) | 21.15 | 21.86 | 750.57K |
| 2022-04-27 | 21.98 | 21.56 | ↓$0.42 (-1.91%) | 21.52 | 22.09 | 667.89K |
| 2022-04-26 | 22.57 | 21.91 | ↓$0.66 (-2.92%) | 21.90 | 22.57 | 523.36K |
| 2022-04-25 | 22.21 | 22.76 | ↑$0.55 (2.48%) | 22.21 | 22.81 | 464.95K |
| 2022-04-22 | 22.77 | 22.32 | ↓$0.45 (-1.98%) | 22.22 | 23.00 | 696.55K |
| 2022-04-21 | 23.17 | 22.77 | ↓$0.40 (-1.73%) | 22.58 | 23.48 | 618.43K |
| 2022-04-20 | 23.06 | 22.99 | ↓$0.07 (-0.30%) | 22.90 | 23.37 | 1.08M |
| 2022-04-19 | 23.37 | 23.20 | ↓$0.17 (-0.73%) | 23.08 | 23.65 | 585.79K |
| 2022-04-18 | 24.18 | 23.26 | ↓$0.92 (-3.80%) | 23.16 | 24.39 | 632.86K |
| 2022-04-14 | 25.53 | 24.49 | ↓$1.04 (-4.07%) | 24.46 | 25.68 | 897.97K |
| 2022-04-13 | 24.28 | 25.25 | ↑$0.97 (4.00%) | 24.28 | 25.31 | 500.03K |
| 2022-04-12 | 24.05 | 24.24 | ↑$0.19 (0.79%) | 24.04 | 24.59 | 353.46K |
| 2022-04-11 | 24.86 | 24.06 | ↓$0.80 (-3.22%) | 24.02 | 24.86 | 387.96K |
| 2022-04-08 | 25.68 | 24.86 | ↓$0.82 (-3.19%) | 24.79 | 25.68 | 0.94M |
| 2022-04-07 | 24.58 | 25.30 | ↑$0.72 (2.93%) | 24.58 | 25.51 | 780.64K |
Create an account or log in to view more rows.
$CORT we need to get moving
$CORT when's the offering?
$CORT the FOMO will be epic
$CORT ADDING MORE…
$CORT Buy the dip.
$CORT added more calls on that drop
$CORT yeah we're going green today
$CORT The best investment you can make is an investment in yourself or another person
$CORT i need more
$CORT money comes and goes but your story stays with you the rest of your life. Apes for life ??