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.

DateOpenCloseChangeLowHighVolume
2024-03-2825.4325.19↓$0.24 (-0.94%)25.1925.69845.31K
2024-03-2724.8925.32↑$0.43 (1.73%)24.5925.36746.71K
2024-03-2624.8824.75↓$0.13 (-0.52%)24.4525.00567.85K
2024-03-2524.7424.66↓$0.08 (-0.32%)24.1424.83853.65K
2024-03-2224.8824.50↓$0.38 (-1.53%)24.2324.88747.07K
2024-03-2124.4824.75↑$0.27 (1.10%)24.3324.95770.76K
2024-03-2024.3924.41↑$0.02 (0.08%)23.9624.90770.61K
2024-03-1924.1824.25↑$0.07 (0.29%)23.5424.43769.15K
2024-03-1823.2324.31↑$1.08 (4.65%)23.0125.001.61M
2024-03-1523.3823.23↓$0.15 (-0.64%)22.6623.781.88M
2024-03-1424.2123.67↓$0.54 (-2.23%)23.2024.27763.55K
2024-03-1324.4624.20↓$0.26 (-1.06%)23.9624.73578.20K
2024-03-1223.7524.46↑$0.71 (2.99%)23.4024.481.19M
2024-03-1123.5823.75↑$0.17 (0.72%)23.3223.78616.32K
2024-03-0823.5723.64↑$0.07 (0.30%)23.5723.96631.65K
2024-03-0723.3323.38↑$0.05 (0.21%)23.1123.49715.59K
2024-03-0623.7523.03↓$0.72 (-3.03%)22.7623.75637.02K
2024-03-0524.0923.18↓$0.91 (-3.78%)22.8624.200.91M
2024-03-0424.2224.15↓$0.07 (-0.29%)23.9224.330.98M
2024-03-0123.5924.06↑$0.47 (1.99%)23.1224.441.28M
2024-02-2924.0423.50↓$0.54 (-2.25%)23.1224.280.94M
2024-02-2824.0423.70↓$0.34 (-1.41%)23.6724.610.92M
2024-02-2723.4524.15↑$0.70 (2.99%)23.4424.491.43M
2024-02-2622.4023.13↑$0.73 (3.26%)22.3623.500.98M
2024-02-2322.9722.45↓$0.52 (-2.26%)22.3723.07844.48K
2024-02-2221.7222.99↑$1.27 (5.85%)21.6623.091.38M
2024-02-2122.3821.66↓$0.72 (-3.22%)21.5622.560.90M
2024-02-2022.7122.58↓$0.13 (-0.57%)22.5623.281M
2024-02-1626.0022.71↓$3.29 (-12.65%)22.7026.002.35M
2024-02-1524.2124.46↑$0.25 (1.03%)24.2025.001.53M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$CORT like if you’re buying Monday!! Let’s Go!!

0 Like Report
wsb_pro

$CORT one of the poorest performed stocks for a big name.

0 Like Report