Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Corcept Therapeutics (CORT) Historical Prices

CORT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202685.0085.3180.2881.1281.12-5.62%1,425,9181.26
Oct 29, 202686.0788.0185.2185.9585.95-0.38%1,185,7531.04
Oct 28, 202686.4388.5986.0086.2886.28-1.50%1,047,9130.91
Oct 27, 202685.3187.9784.9187.5987.59+0.53%925,4510.76
Oct 26, 202686.1091.7885.8687.1387.13+1.47%1,871,2681.55
Oct 23, 2026106.05106.0984.1385.8685.86-20.13%3,096,8442.64
Oct 22, 2026115.16115.73107.33107.50107.50-7.55%737,2880.62
Oct 21, 2026116.45118.42116.10116.28116.28-0.15%516,7650.43
Oct 20, 2026112.60117.14111.96116.45116.45+3.88%549,5710.46
Oct 19, 2026111.70113.09110.50112.10112.10+1.76%392,8320.32
Oct 16, 2026113.17113.64107.79110.16110.16-2.83%849,6400.70
Oct 15, 2026116.31117.48113.02113.37113.37-2.46%668,5170.54
Oct 14, 2026117.94122.21115.95116.23116.23-1.33%691,9630.55
Oct 13, 2026121.83122.81117.42117.80117.80-2.80%556,2910.44
Oct 12, 2026121.24122.09119.28121.19121.19+0.00%497,7350.39
Oct 09, 2026118.00122.34117.41121.19121.19+2.24%624,2080.49
Oct 08, 2026118.56119.16115.80118.54118.54-0.89%496,6650.39
Oct 07, 2026119.00122.00117.23119.60119.60+0.03%634,8760.49
Oct 06, 2026122.20122.54115.11119.57119.57-2.02%790,5360.61
Oct 05, 2026115.59122.81115.50122.03122.03+4.99%996,2280.77
Oct 02, 2026114.38117.32113.90116.23116.23+1.93%960,1610.74
Oct 01, 2026114.29115.98111.94114.03114.03-1.05%845,6730.65
Sep 30, 2026114.80118.07113.98115.23115.23+0.43%910,3110.71
Sep 29, 2026115.92120.51113.16114.74114.74-0.77%964,4690.75
Sep 28, 2026116.00117.07114.36115.63115.63-0.40%1,155,3200.90
Sep 25, 2026119.00120.44114.51116.10116.10-2.03%800,7960.62
Sep 24, 2026111.86119.15111.68118.51118.51+4.93%983,6310.77
Sep 23, 2026117.33118.79112.05112.94112.94-3.88%809,8730.63
Sep 22, 2026113.96119.00113.09117.51117.51+3.29%810,2490.62
Sep 21, 2026110.29116.65109.00113.76113.76+3.15%1,346,9861.04
Sep 18, 2026116.80117.90108.41110.29110.29-3.98%17,233,43916.71
Sep 17, 2026113.18115.09111.07114.86114.86+2.73%853,5000.83
Sep 16, 2026110.82113.60110.49111.81111.81+0.89%668,6420.64
Sep 15, 2026111.97112.80109.40110.82110.82-0.88%1,458,6611.40
Sep 14, 2026113.38114.52111.10111.80111.80-0.88%1,230,7011.19
Sep 11, 2026115.22117.84109.30112.79112.79-1.85%1,282,4531.24
Sep 10, 2026114.42116.99113.20114.92114.92-0.67%683,0070.66
Sep 09, 2026114.20117.50113.77115.70115.70+1.51%572,0480.55
Sep 08, 2026108.87115.28108.25113.98113.98+2.11%1,045,8451.00
Sep 07, 2026110.59112.13109.26111.62111.62+0.00%00.00
Sep 04, 2026110.59112.13109.26111.62111.62-1.05%604,5560.57
Sep 03, 2026110.38114.61109.43112.80112.80+2.15%604,8390.57
Sep 02, 2026113.38115.78108.73110.43110.43-2.60%960,8290.90
Sep 01, 2026113.92115.85111.13113.38113.38+0.03%1,112,1501.05
Aug 31, 2026113.64114.53111.23113.35113.35-0.47%636,5650.60
Aug 28, 2026117.14118.67112.97113.88113.88-2.61%917,8810.86
Aug 27, 2026119.25121.30116.70116.93116.93-2.40%642,4090.60
Aug 26, 2026122.57123.64119.74119.80119.80-3.05%981,0850.91
Aug 25, 2026124.89126.38122.00123.57123.57+0.27%980,1840.90
Aug 24, 2026120.56124.14119.17123.24123.24+0.81%1,012,8610.93