Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
51.40
+0.25 (0.49%)
At close: Dec 20, 2024, 4:00 PM
52.55
+1.15 (2.24%)
After-hours: Dec 20, 2024, 4:24 PM EST
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 50.58 | 52.35 | 50.02 | 51.40 | 51.40 | 0.49% | 2,400,337 |
| Dec 19, 2024 | 52.65 | 53.27 | 50.78 | 51.15 | 51.15 | -2.42% | 1,280,300 |
| Dec 18, 2024 | 54.95 | 55.99 | 52.02 | 52.42 | 52.42 | -4.93% | 797,657 |
| Dec 17, 2024 | 55.26 | 56.13 | 54.14 | 55.14 | 55.14 | -0.52% | 617,774 |
| Dec 16, 2024 | 55.49 | 56.46 | 54.52 | 55.43 | 55.43 | 0.05% | 856,100 |
| Dec 13, 2024 | 57.62 | 58.51 | 55.20 | 55.40 | 55.40 | -1.65% | 1,167,829 |
| Dec 12, 2024 | 56.08 | 59.92 | 53.51 | 56.33 | 56.33 | -6.24% | 1,068,015 |
| Dec 11, 2024 | 59.89 | 60.90 | 58.02 | 60.08 | 60.08 | 2.16% | 546,255 |
| Dec 10, 2024 | 59.46 | 60.19 | 58.25 | 58.81 | 58.81 | -0.76% | 446,500 |
| Dec 9, 2024 | 60.81 | 61.19 | 58.02 | 59.26 | 59.26 | -2.50% | 1,697,205 |
| Dec 6, 2024 | 60.21 | 61.37 | 59.90 | 60.78 | 60.78 | 2.29% | 538,426 |
| Dec 5, 2024 | 59.99 | 60.20 | 59.02 | 59.42 | 59.42 | -2.35% | 509,830 |
| Dec 4, 2024 | 59.82 | 62.22 | 59.53 | 60.85 | 60.85 | 1.98% | 761,800 |
| Dec 3, 2024 | 58.89 | 59.79 | 57.87 | 59.67 | 59.67 | 0.78% | 770,728 |
| Dec 2, 2024 | 57.40 | 59.50 | 56.57 | 59.21 | 59.21 | 2.65% | 959,324 |
| Nov 29, 2024 | 58.63 | 59.12 | 57.43 | 57.68 | 57.68 | -1.57% | 299,902 |
| Nov 27, 2024 | 58.86 | 59.21 | 57.84 | 58.60 | 58.60 | 0.03% | 477,926 |
| Nov 26, 2024 | 59.02 | 59.02 | 57.30 | 58.58 | 58.58 | -0.76% | 788,867 |
| Nov 25, 2024 | 57.62 | 59.54 | 57.50 | 59.03 | 59.03 | 2.59% | 1,501,395 |
| Nov 22, 2024 | 56.20 | 57.71 | 56.14 | 57.54 | 57.54 | 2.90% | 676,106 |
| Nov 21, 2024 | 56.16 | 57.24 | 55.34 | 55.92 | 55.92 | -0.30% | 600,062 |
| Nov 20, 2024 | 54.31 | 56.13 | 54.02 | 56.09 | 56.09 | 3.28% | 1,014,231 |
| Nov 19, 2024 | 52.79 | 54.57 | 52.25 | 54.31 | 54.31 | 3.21% | 620,010 |
| Nov 18, 2024 | 52.00 | 52.99 | 51.69 | 52.62 | 52.62 | 1.52% | 767,259 |
| Nov 15, 2024 | 55.09 | 55.22 | 51.51 | 51.83 | 51.83 | -5.40% | 1,414,439 |
| Nov 14, 2024 | 56.40 | 57.50 | 54.49 | 54.79 | 54.79 | -2.94% | 836,841 |
| Nov 13, 2024 | 58.02 | 59.26 | 56.41 | 56.45 | 56.45 | -2.32% | 581,496 |
| Nov 12, 2024 | 59.00 | 59.98 | 57.00 | 57.79 | 57.79 | -2.15% | 1,166,217 |
| Nov 11, 2024 | 59.88 | 60.05 | 58.02 | 59.06 | 59.06 | -0.91% | 1,220,255 |
| Nov 8, 2024 | 54.30 | 61.66 | 54.30 | 59.60 | 59.60 | 9.76% | 1,727,539 |
| Nov 7, 2024 | 54.11 | 55.24 | 53.65 | 54.30 | 54.30 | 0.13% | 871,048 |
| Nov 6, 2024 | 54.08 | 54.88 | 53.06 | 54.23 | 54.23 | 4.01% | 981,800 |
| Nov 5, 2024 | 50.00 | 52.35 | 49.51 | 52.14 | 52.14 | 4.16% | 1,252,600 |
| Nov 4, 2024 | 47.63 | 51.32 | 47.63 | 50.06 | 50.06 | 5.12% | 1,498,321 |
| Nov 1, 2024 | 48.61 | 48.97 | 46.38 | 47.62 | 47.62 | -2.76% | 1,462,100 |
| Oct 31, 2024 | 45.99 | 49.92 | 42.01 | 48.97 | 48.97 | 4.44% | 2,709,700 |
| Oct 30, 2024 | 47.67 | 48.65 | 46.28 | 46.89 | 46.89 | -2.74% | 1,426,409 |
| Oct 29, 2024 | 48.04 | 48.73 | 47.62 | 48.21 | 48.21 | -0.27% | 821,989 |
| Oct 28, 2024 | 47.51 | 49.19 | 47.44 | 48.34 | 48.34 | 2.24% | 682,956 |
| Oct 25, 2024 | 47.68 | 48.40 | 47.25 | 47.28 | 47.28 | 0.08% | 933,325 |
| Oct 24, 2024 | 47.97 | 49.04 | 47.02 | 47.24 | 47.24 | -1.71% | 852,800 |
| Oct 23, 2024 | 48.57 | 49.36 | 47.51 | 48.06 | 48.06 | -1.76% | 793,911 |
| Oct 22, 2024 | 49.00 | 49.54 | 48.78 | 48.92 | 48.92 | -0.39% | 960,048 |
| Oct 21, 2024 | 49.92 | 50.00 | 48.61 | 49.11 | 49.11 | -1.29% | 1,549,590 |
| Oct 18, 2024 | 47.79 | 50.07 | 47.46 | 49.75 | 49.75 | 5.47% | 3,005,322 |
| Oct 17, 2024 | 47.66 | 48.46 | 46.72 | 47.17 | 47.17 | -0.21% | 864,903 |
| Oct 16, 2024 | 46.90 | 47.42 | 46.05 | 47.27 | 47.27 | 0.92% | 776,400 |
| Oct 15, 2024 | 45.18 | 46.98 | 45.17 | 46.84 | 46.84 | 3.40% | 831,511 |
| Oct 14, 2024 | 45.69 | 47.17 | 44.64 | 45.30 | 45.30 | -0.29% | 1,111,400 |
| Oct 11, 2024 | 45.39 | 46.17 | 45.04 | 45.43 | 45.43 | 0.40% | 739,629 |
| Oct 10, 2024 | 46.12 | 46.15 | 44.43 | 45.25 | 45.25 | -1.50% | 1,009,331 |
| Oct 9, 2024 | 46.31 | 46.31 | 45.00 | 45.94 | 45.94 | 0.35% | 589,600 |
| Oct 8, 2024 | 44.66 | 45.95 | 44.54 | 45.78 | 45.78 | 2.51% | 533,303 |
| Oct 7, 2024 | 45.78 | 46.99 | 44.28 | 44.66 | 44.66 | -1.69% | 1,116,952 |
| Oct 4, 2024 | 45.10 | 45.67 | 44.53 | 45.43 | 45.43 | 0.87% | 703,000 |
| Oct 3, 2024 | 46.13 | 46.39 | 44.74 | 45.04 | 45.04 | -1.79% | 964,000 |
| Oct 2, 2024 | 46.67 | 47.39 | 45.62 | 45.86 | 45.86 | -1.90% | 800,446 |
| Oct 1, 2024 | 46.58 | 47.71 | 45.36 | 46.75 | 46.75 | 1.02% | 1,165,616 |
| Sep 30, 2024 | 44.37 | 47.33 | 44.15 | 46.28 | 46.28 | 5.35% | 1,546,308 |
| Sep 27, 2024 | 43.22 | 44.02 | 42.81 | 43.93 | 43.93 | 1.50% | 625,818 |
| Sep 26, 2024 | 42.85 | 43.62 | 42.37 | 43.28 | 43.28 | 1.74% | 717,932 |
| Sep 25, 2024 | 44.04 | 44.37 | 42.51 | 42.54 | 42.54 | -3.32% | 730,015 |
| Sep 24, 2024 | 42.92 | 44.34 | 42.17 | 44.00 | 44.00 | 2.44% | 706,618 |
| Sep 23, 2024 | 42.32 | 43.30 | 41.92 | 42.95 | 42.95 | 1.66% | 704,100 |
| Sep 20, 2024 | 41.06 | 42.77 | 40.62 | 42.25 | 42.25 | 3.25% | 1,550,600 |
| Sep 19, 2024 | 43.20 | 43.74 | 40.76 | 40.92 | 40.92 | -3.19% | 1,109,000 |
| Sep 18, 2024 | 40.30 | 43.32 | 40.15 | 42.27 | 42.27 | 6.45% | 2,548,300 |
| Sep 17, 2024 | 39.03 | 41.95 | 38.68 | 39.71 | 39.71 | 3.22% | 1,425,300 |
| Sep 16, 2024 | 38.31 | 39.24 | 37.82 | 38.47 | 38.47 | 0.94% | 820,633 |
| Sep 13, 2024 | 35.94 | 38.18 | 35.87 | 38.11 | 38.11 | 6.72% | 777,747 |
| Sep 12, 2024 | 35.94 | 36.17 | 35.45 | 35.71 | 35.71 | 0.45% | 417,402 |
| Sep 11, 2024 | 35.04 | 36.13 | 34.87 | 35.55 | 35.55 | 1.48% | 478,221 |
| Sep 10, 2024 | 34.84 | 35.04 | 34.34 | 35.03 | 35.03 | 0.95% | 409,700 |
| Sep 9, 2024 | 34.38 | 35.08 | 34.25 | 34.70 | 34.70 | 0.93% | 460,400 |
| Sep 6, 2024 | 34.33 | 34.61 | 33.66 | 34.38 | 34.38 | 0.82% | 554,413 |
| Sep 5, 2024 | 34.74 | 35.58 | 33.85 | 34.10 | 34.10 | -1.50% | 416,900 |
| Sep 4, 2024 | 34.13 | 34.66 | 33.34 | 34.62 | 34.62 | 1.05% | 590,700 |
| Sep 3, 2024 | 35.06 | 35.54 | 34.11 | 34.26 | 34.26 | -2.95% | 579,400 |
| Aug 30, 2024 | 35.32 | 35.48 | 34.80 | 35.30 | 35.30 | 0.46% | 689,639 |
| Aug 29, 2024 | 34.57 | 35.62 | 34.04 | 35.14 | 35.14 | 2.03% | 498,518 |
| Aug 28, 2024 | 34.55 | 35.74 | 34.35 | 34.44 | 34.44 | -0.63% | 499,200 |
| Aug 27, 2024 | 34.90 | 35.27 | 34.28 | 34.66 | 34.66 | -0.97% | 520,233 |
| Aug 26, 2024 | 35.18 | 35.94 | 34.97 | 35.00 | 35.00 | 0.60% | 633,800 |
| Aug 23, 2024 | 34.51 | 35.29 | 34.28 | 34.79 | 34.79 | 1.49% | 394,335 |
| Aug 22, 2024 | 34.48 | 35.02 | 34.05 | 34.28 | 34.28 | -0.44% | 349,300 |
| Aug 21, 2024 | 34.43 | 34.93 | 33.69 | 34.43 | 34.43 | 0.35% | 381,512 |
| Aug 20, 2024 | 34.57 | 34.85 | 33.75 | 34.31 | 34.31 | -0.46% | 447,703 |
| Aug 19, 2024 | 34.00 | 34.63 | 33.95 | 34.47 | 34.47 | 1.47% | 484,500 |
| Aug 16, 2024 | 34.89 | 35.03 | 33.90 | 33.97 | 33.97 | -2.78% | 502,900 |
| Aug 15, 2024 | 34.51 | 34.97 | 33.91 | 34.94 | 34.94 | 3.40% | 494,138 |
| Aug 14, 2024 | 34.31 | 34.51 | 33.77 | 33.79 | 33.79 | -1.03% | 925,300 |
| Aug 13, 2024 | 34.22 | 34.72 | 33.93 | 34.14 | 34.14 | 0.09% | 524,400 |
| Aug 12, 2024 | 34.25 | 35.17 | 34.01 | 34.11 | 34.11 | -0.32% | 519,635 |
| Aug 9, 2024 | 33.89 | 34.56 | 33.89 | 34.22 | 34.22 | 0.44% | 638,827 |
| Aug 8, 2024 | 34.66 | 34.76 | 33.86 | 34.07 | 34.07 | 0.06% | 575,000 |
| Aug 7, 2024 | 34.76 | 35.02 | 33.95 | 34.05 | 34.05 | -0.47% | 820,800 |
| Aug 6, 2024 | 34.78 | 35.54 | 34.14 | 34.21 | 34.21 | -0.87% | 931,900 |
| Aug 5, 2024 | 33.12 | 35.20 | 32.33 | 34.51 | 34.51 | -2.24% | 940,114 |
| Aug 2, 2024 | 36.89 | 36.90 | 34.53 | 35.30 | 35.30 | -6.96% | 1,368,700 |
| Aug 1, 2024 | 38.50 | 39.69 | 37.02 | 37.94 | 37.94 | -1.89% | 2,664,101 |