Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
55.92
-0.17 (-0.30%)
At close: Nov 21, 2024, 4:00 PM
56.01
+0.09 (0.16%)
After-hours: Nov 21, 2024, 6:33 PM EST
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 54.31 | 56.13 | 54.02 | 56.09 | 56.09 | 3.29% | 1,014,231 |
| Nov 19, 2024 | 52.79 | 54.57 | 52.25 | 54.31 | 54.31 | 3.20% | 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% | 981,796 |
| Nov 5, 2024 | 50.00 | 52.35 | 49.51 | 52.14 | 52.14 | 4.16% | 1,252,597 |
| 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% | 1,462,090 |
| Oct 31, 2024 | 45.99 | 49.92 | 42.01 | 48.97 | 48.97 | 4.44% | 2,709,680 |
| 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% | 852,788 |
| 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% | 776,353 |
| 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% | 1,111,362 |
| 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% | 589,571 |
| 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% | 702,966 |
| Oct 3, 2024 | 46.13 | 46.39 | 44.74 | 45.04 | 45.04 | -1.79% | 963,965 |
| 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% | 1,152,866 |
| 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% | 704,095 |
| Sep 20, 2024 | 41.06 | 42.77 | 40.62 | 42.25 | 42.25 | 3.25% | 1,550,585 |
| Sep 19, 2024 | 43.20 | 43.74 | 40.76 | 40.92 | 40.92 | -3.19% | 1,108,981 |
| Sep 18, 2024 | 40.30 | 43.32 | 40.15 | 42.27 | 42.27 | 6.45% | 2,548,250 |
| Sep 17, 2024 | 39.03 | 41.95 | 38.68 | 39.71 | 39.71 | 3.22% | 1,425,261 |
| 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% | 409,691 |
| Sep 9, 2024 | 34.38 | 35.08 | 34.25 | 34.70 | 34.70 | 0.93% | 460,358 |
| 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% | 416,875 |
| Sep 4, 2024 | 34.13 | 34.66 | 33.34 | 34.62 | 34.62 | 1.05% | 590,671 |
| Sep 3, 2024 | 35.06 | 35.54 | 34.11 | 34.26 | 34.26 | -2.95% | 579,383 |
| 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% | 499,194 |
| 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% | 633,778 |
| Aug 23, 2024 | 34.51 | 35.29 | 34.29 | 34.79 | 34.79 | 1.49% | 394,335 |
| Aug 22, 2024 | 34.48 | 35.02 | 34.05 | 34.28 | 34.28 | -0.44% | 349,255 |
| 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% | 484,482 |
| Aug 16, 2024 | 34.89 | 35.03 | 33.90 | 33.97 | 33.97 | -2.78% | 502,866 |
| 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% | 925,292 |
| Aug 13, 2024 | 34.22 | 34.72 | 33.93 | 34.14 | 34.14 | 0.09% | 524,391 |
| 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% | 574,991 |
| Aug 7, 2024 | 34.76 | 35.02 | 33.95 | 34.05 | 34.05 | -0.47% | 820,795 |
| Aug 6, 2024 | 34.78 | 35.54 | 34.14 | 34.21 | 34.21 | -0.87% | 931,879 |
| 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% | 1,368,672 |
| Aug 1, 2024 | 38.50 | 39.69 | 37.02 | 37.94 | 37.94 | -1.89% | 2,664,101 |
| Jul 31, 2024 | 37.24 | 39.75 | 36.00 | 38.67 | 38.67 | 7.06% | 1,532,485 |
| Jul 30, 2024 | 38.39 | 38.98 | 34.02 | 36.12 | 36.12 | -1.12% | 2,397,050 |
| Jul 29, 2024 | 35.96 | 36.98 | 35.65 | 36.53 | 36.53 | 2.61% | 1,646,238 |
| Jul 26, 2024 | 35.39 | 35.95 | 34.90 | 35.60 | 35.60 | 2.09% | 901,765 |
| Jul 25, 2024 | 34.59 | 35.87 | 34.15 | 34.87 | 34.87 | 1.13% | 1,006,309 |
| Jul 24, 2024 | 34.49 | 35.00 | 34.15 | 34.48 | 34.48 | -0.23% | 946,453 |
| Jul 23, 2024 | 34.50 | 35.06 | 34.25 | 34.56 | 34.56 | -0.03% | 857,994 |
| Jul 22, 2024 | 34.30 | 34.77 | 33.88 | 34.57 | 34.57 | 2.04% | 811,319 |
| Jul 19, 2024 | 33.42 | 34.06 | 33.00 | 33.88 | 33.88 | 1.77% | 1,047,364 |
| Jul 18, 2024 | 33.37 | 34.19 | 33.02 | 33.29 | 33.29 | 0.15% | 936,908 |
| Jul 17, 2024 | 33.24 | 33.75 | 33.10 | 33.24 | 33.24 | -0.30% | 728,954 |
| Jul 16, 2024 | 32.93 | 33.69 | 32.56 | 33.34 | 33.34 | 3.06% | 941,859 |
| Jul 15, 2024 | 31.89 | 32.48 | 31.46 | 32.35 | 32.35 | 2.70% | 644,877 |
| Jul 12, 2024 | 31.49 | 32.13 | 31.18 | 31.50 | 31.50 | 1.06% | 714,445 |
| Jul 11, 2024 | 31.33 | 31.60 | 30.77 | 31.17 | 31.17 | 1.80% | 662,917 |
| Jul 10, 2024 | 30.25 | 30.67 | 30.04 | 30.62 | 30.62 | 2.41% | 480,847 |
| Jul 9, 2024 | 29.64 | 30.25 | 29.42 | 29.90 | 29.90 | 1.32% | 585,218 |
| Jul 8, 2024 | 30.37 | 30.67 | 29.45 | 29.51 | 29.51 | -1.89% | 873,493 |
| Jul 5, 2024 | 30.34 | 31.00 | 30.00 | 30.08 | 30.08 | -1.38% | 1,015,605 |
| Jul 3, 2024 | 31.53 | 31.58 | 30.15 | 30.50 | 30.50 | -3.36% | 559,717 |
| Jul 2, 2024 | 32.67 | 32.93 | 31.52 | 31.56 | 31.56 | -3.40% | 977,714 |