Corcept Therapeutics (CORT)
65.48
-8.05 (-10.95%)
At close: Feb 20, 2025, 3:59 PM
65.50
0.03%
After-hours: Feb 20, 2025, 06:38 PM EST
CORT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 73.85 | 75.00 | 71.52 | 73.53 | 0.93 | 1.28% | 807,074 |
| Feb 18, 2025 | 73.63 | 74.50 | 71.50 | 72.60 | -0.12 | -0.17% | 592,348 |
| Feb 14, 2025 | 74.00 | 74.61 | 72.00 | 72.72 | -0.89 | -1.21% | 816,344 |
| Feb 13, 2025 | 70.13 | 73.75 | 69.55 | 73.61 | 3.46 | 4.93% | 951,400 |
| Feb 12, 2025 | 66.62 | 70.68 | 66.28 | 70.15 | 2.04 | 3.00% | 641,379 |
| Feb 11, 2025 | 67.92 | 70.27 | 67.77 | 68.11 | 0.57 | 0.84% | 577,223 |
| Feb 10, 2025 | 68.08 | 68.66 | 67.34 | 67.54 | -0.47 | -0.69% | 619,229 |
| Feb 7, 2025 | 68.06 | 70.01 | 67.17 | 68.01 | -0.03 | -0.04% | 654,900 |
| Feb 6, 2025 | 68.11 | 69.40 | 67.41 | 68.04 | -0.41 | -0.60% | 888,477 |
| Feb 5, 2025 | 67.02 | 68.93 | 66.78 | 68.45 | 1.54 | 2.30% | 715,865 |
| Feb 4, 2025 | 65.97 | 67.85 | 65.95 | 66.91 | 0.36 | 0.54% | 776,123 |
| Feb 3, 2025 | 65.10 | 67.94 | 64.66 | 66.55 | -0.37 | -0.55% | 1,226,341 |
| Jan 31, 2025 | 70.05 | 71.29 | 65.35 | 66.92 | -2.98 | -4.26% | 1,507,036 |
| Jan 30, 2025 | 63.33 | 70.60 | 62.28 | 69.90 | 8.37 | 13.60% | 1,877,386 |
| Jan 29, 2025 | 60.39 | 61.87 | 60.06 | 61.53 | 0.87 | 1.43% | 430,639 |
| Jan 28, 2025 | 60.53 | 61.06 | 59.01 | 60.66 | 0.36 | 0.60% | 493,079 |
| Jan 27, 2025 | 59.77 | 61.44 | 59.32 | 60.30 | 0.31 | 0.52% | 824,119 |
| Jan 24, 2025 | 62.29 | 62.29 | 59.35 | 59.99 | -2.30 | -3.69% | 1,006,669 |
| Jan 23, 2025 | 58.87 | 62.98 | 58.28 | 62.29 | 3.26 | 5.52% | 1,058,565 |
| Jan 22, 2025 | 61.21 | 61.63 | 58.02 | 59.03 | -2.08 | -3.40% | 1,352,922 |
| Jan 21, 2025 | 56.33 | 61.24 | 55.90 | 61.11 | 5.80 | 10.49% | 1,100,608 |
| Jan 17, 2025 | 54.93 | 55.36 | 53.76 | 55.31 | 0.87 | 1.60% | 742,443 |
| Jan 16, 2025 | 53.70 | 54.81 | 53.30 | 54.44 | 0.66 | 1.23% | 677,317 |
| Jan 15, 2025 | 52.82 | 53.88 | 52.45 | 53.78 | 2.12 | 4.10% | 531,232 |
| Jan 14, 2025 | 51.58 | 52.56 | 50.91 | 51.66 | 0.60 | 1.18% | 1,085,654 |
| Jan 13, 2025 | 49.48 | 51.13 | 49.00 | 51.06 | 1.21 | 2.43% | 590,434 |
| Jan 10, 2025 | 50.54 | 50.94 | 49.16 | 49.85 | -1.84 | -3.56% | 1,014,000 |
| Jan 8, 2025 | 50.93 | 52.09 | 50.50 | 51.69 | 0.44 | 0.86% | 375,019 |
| Jan 7, 2025 | 51.50 | 52.17 | 50.29 | 51.25 | -0.41 | -0.79% | 625,323 |
| Jan 6, 2025 | 50.82 | 51.78 | 49.80 | 51.66 | 0.80 | 1.57% | 691,442 |
| Jan 3, 2025 | 50.08 | 51.15 | 49.76 | 50.86 | 0.89 | 1.78% | 942,854 |
| Jan 2, 2025 | 50.62 | 52.00 | 49.42 | 49.97 | -0.42 | -0.83% | 843,821 |
| Dec 31, 2024 | 51.86 | 51.86 | 50.02 | 50.39 | -0.46 | -0.90% | 765,700 |
| Dec 30, 2024 | 51.95 | 51.95 | 50.15 | 50.85 | -1.62 | -3.09% | 596,318 |
| Dec 27, 2024 | 53.36 | 53.36 | 51.87 | 52.47 | -1.16 | -2.16% | 427,100 |
| Dec 26, 2024 | 52.35 | 53.67 | 51.74 | 53.63 | 1.46 | 2.80% | 461,618 |
| Dec 24, 2024 | 51.00 | 52.17 | 50.55 | 52.17 | 1.27 | 2.50% | 261,100 |
| Dec 23, 2024 | 51.72 | 51.72 | 49.51 | 50.90 | -0.50 | -0.97% | 662,210 |
| Dec 20, 2024 | 50.58 | 52.35 | 50.02 | 51.40 | 0.25 | 0.49% | 2,456,300 |
| Dec 19, 2024 | 52.65 | 53.27 | 50.78 | 51.15 | -1.27 | -2.42% | 1,280,300 |
| Dec 18, 2024 | 54.95 | 55.99 | 52.02 | 52.42 | -2.72 | -4.93% | 797,657 |
| Dec 17, 2024 | 55.26 | 56.13 | 54.14 | 55.14 | -0.29 | -0.52% | 617,774 |
| Dec 16, 2024 | 55.49 | 56.46 | 54.52 | 55.43 | 0.03 | 0.05% | 856,100 |
| Dec 13, 2024 | 57.62 | 58.51 | 55.20 | 55.40 | -0.93 | -1.65% | 1,167,829 |
| Dec 12, 2024 | 56.08 | 59.92 | 53.51 | 56.33 | -3.75 | -6.24% | 1,068,015 |
| Dec 11, 2024 | 59.89 | 60.90 | 58.02 | 60.08 | 1.27 | 2.16% | 546,255 |
| Dec 10, 2024 | 59.46 | 60.19 | 58.25 | 58.81 | -0.45 | -0.76% | 446,500 |
| Dec 9, 2024 | 60.81 | 61.19 | 58.02 | 59.26 | -1.52 | -2.50% | 1,697,205 |
| Dec 6, 2024 | 60.21 | 61.37 | 59.90 | 60.78 | 1.36 | 2.29% | 538,426 |
| Dec 5, 2024 | 59.99 | 60.20 | 59.02 | 59.42 | -1.43 | -2.35% | 509,830 |