Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
69.00
+1.83 (2.72%)
At close: Aug 1, 2025, 4:00 PM
69.00
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:29 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 64.75 | 69.90 | 62.40 | 69.00 | 69.00 | 2.72% | 2,075,236 |
| Jul 31, 2025 | 68.95 | 70.74 | 66.94 | 67.17 | 67.17 | -3.92% | 1,618,403 |
| Jul 30, 2025 | 68.15 | 70.27 | 67.98 | 69.91 | 69.91 | 2.51% | 874,630 |
| Jul 29, 2025 | 69.15 | 69.44 | 67.75 | 68.20 | 68.20 | -1.37% | 853,031 |
| Jul 28, 2025 | 68.78 | 70.44 | 68.38 | 69.15 | 69.15 | 1.26% | 829,886 |
| Jul 25, 2025 | 67.72 | 68.67 | 67.53 | 68.29 | 68.29 | 1.04% | 395,587 |
| Jul 24, 2025 | 68.50 | 69.15 | 67.44 | 67.59 | 67.59 | -1.17% | 649,239 |
| Jul 23, 2025 | 69.34 | 70.11 | 67.57 | 68.39 | 68.39 | -1.00% | 719,249 |
| Jul 22, 2025 | 70.12 | 71.15 | 68.95 | 69.08 | 69.08 | -1.48% | 853,085 |
| Jul 21, 2025 | 71.39 | 71.57 | 69.61 | 70.12 | 70.12 | -1.04% | 628,978 |
| Jul 18, 2025 | 73.49 | 73.50 | 70.76 | 70.86 | 70.86 | -3.06% | 563,100 |
| Jul 17, 2025 | 72.85 | 73.78 | 72.41 | 73.10 | 73.10 | 0.34% | 725,990 |
| Jul 16, 2025 | 71.66 | 73.46 | 71.54 | 72.85 | 72.85 | 2.02% | 634,147 |
| Jul 15, 2025 | 72.66 | 72.66 | 70.14 | 71.41 | 71.41 | -1.87% | 1,049,467 |
| Jul 14, 2025 | 71.85 | 73.44 | 71.54 | 72.77 | 72.77 | 1.24% | 650,159 |
| Jul 11, 2025 | 72.01 | 72.23 | 70.09 | 71.88 | 71.88 | -0.18% | 679,546 |
| Jul 10, 2025 | 71.08 | 72.49 | 70.16 | 72.01 | 72.01 | 1.58% | 806,857 |
| Jul 9, 2025 | 68.98 | 70.94 | 68.32 | 70.89 | 70.89 | 4.01% | 1,116,789 |
| Jul 8, 2025 | 67.54 | 68.55 | 67.38 | 68.16 | 68.16 | 0.91% | 1,096,905 |
| Jul 7, 2025 | 71.54 | 71.55 | 66.49 | 67.55 | 67.55 | -6.54% | 1,905,330 |
| Jul 3, 2025 | 71.63 | 72.72 | 71.45 | 72.27 | 72.27 | 1.30% | 675,773 |
| Jul 2, 2025 | 69.12 | 71.57 | 68.52 | 71.34 | 71.34 | 2.93% | 1,154,890 |
| Jul 1, 2025 | 73.30 | 73.80 | 69.28 | 69.31 | 69.31 | -5.57% | 1,451,649 |
| Jun 30, 2025 | 73.60 | 73.81 | 71.74 | 73.40 | 73.40 | 0.25% | 1,018,090 |
| Jun 27, 2025 | 75.13 | 75.95 | 72.98 | 73.22 | 73.22 | -1.49% | 11,990,894 |
| Jun 26, 2025 | 73.98 | 74.43 | 72.48 | 74.33 | 74.33 | 0.46% | 778,687 |
| Jun 25, 2025 | 77.03 | 77.16 | 73.72 | 73.99 | 73.99 | -3.62% | 643,104 |
| Jun 24, 2025 | 75.07 | 77.42 | 73.33 | 76.77 | 76.77 | 3.35% | 889,031 |
| Jun 23, 2025 | 71.38 | 74.40 | 71.00 | 74.28 | 74.28 | 4.06% | 967,253 |
| Jun 20, 2025 | 71.24 | 72.00 | 69.47 | 71.38 | 71.38 | 0.20% | 1,735,984 |
| Jun 18, 2025 | 72.04 | 73.13 | 70.78 | 71.24 | 71.24 | -0.85% | 907,285 |
| Jun 17, 2025 | 69.88 | 72.55 | 69.60 | 71.85 | 71.85 | 1.34% | 789,661 |
| Jun 16, 2025 | 70.72 | 71.07 | 69.92 | 70.90 | 70.90 | 1.20% | 806,956 |
| Jun 13, 2025 | 69.84 | 70.95 | 69.38 | 70.06 | 70.06 | -1.57% | 1,008,688 |
| Jun 12, 2025 | 71.07 | 72.01 | 69.73 | 71.18 | 71.18 | -0.08% | 1,553,626 |
| Jun 11, 2025 | 72.29 | 73.88 | 71.16 | 71.24 | 71.24 | -1.43% | 822,009 |
| Jun 10, 2025 | 70.61 | 74.07 | 70.45 | 72.27 | 72.27 | 2.41% | 976,011 |
| Jun 9, 2025 | 70.83 | 71.23 | 69.35 | 70.57 | 70.57 | 1.39% | 1,064,625 |
| Jun 6, 2025 | 69.65 | 70.72 | 68.76 | 69.60 | 69.60 | 0.85% | 973,285 |
| Jun 5, 2025 | 69.46 | 70.24 | 67.95 | 69.01 | 69.01 | -1.39% | 1,301,121 |
| Jun 4, 2025 | 69.93 | 70.69 | 68.75 | 69.98 | 69.98 | 0.68% | 1,141,906 |
| Jun 3, 2025 | 71.10 | 72.02 | 66.50 | 69.51 | 69.51 | -3.03% | 2,476,760 |
| Jun 2, 2025 | 77.56 | 86.20 | 70.00 | 71.68 | 71.68 | -7.58% | 6,056,327 |
| May 30, 2025 | 77.64 | 78.70 | 75.12 | 77.56 | 77.56 | -0.10% | 1,203,983 |
| May 29, 2025 | 78.49 | 78.49 | 76.51 | 77.64 | 77.64 | -0.01% | 1,025,802 |
| May 28, 2025 | 76.40 | 78.25 | 76.40 | 77.65 | 77.65 | 1.09% | 1,365,517 |
| May 27, 2025 | 80.45 | 80.65 | 76.17 | 76.81 | 76.81 | -2.39% | 1,600,110 |
| May 23, 2025 | 74.70 | 79.68 | 74.55 | 78.69 | 78.69 | 3.42% | 975,577 |
| May 22, 2025 | 75.41 | 77.02 | 74.34 | 76.09 | 76.09 | 0.38% | 889,130 |
| May 21, 2025 | 75.08 | 77.00 | 74.75 | 75.80 | 75.80 | -0.55% | 995,057 |