News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

25.44

+1.66

(+6.98%)

At close: 04:00PM EDT

26.50

+1.06

(+4.17%)

After hours:

07:09PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	23.94	25.60	23.93	25.44	25.44	894,300
30 June 2022	24.43	24.88	23.71	23.78	23.78	955,300
29 June 2022	24.43	24.86	24.11	24.74	24.74	685,200
28 June 2022	25.31	25.58	24.15	24.38	24.38	644,700
27 June 2022	24.27	25.37	23.81	25.10	25.10	908,500
24 June 2022	23.52	23.83	23.03	23.80	23.80	1,395,800
23 June 2022	22.55	23.26	22.39	23.25	23.25	548,700
22 June 2022	21.84	22.54	21.61	22.34	22.34	520,200
21 June 2022	20.75	22.25	20.75	22.03	22.03	634,700
17 June 2022	20.55	21.17	20.55	20.70	20.70	869,100
16 June 2022	20.79	21.02	20.17	20.39	20.39	670,900
15 June 2022	21.17	21.58	20.51	21.10	21.10	873,700
14 June 2022	20.56	21.10	20.54	21.10	21.10	602,300
13 June 2022	20.99	21.17	20.44	20.57	20.57	561,000
10 June 2022	21.38	21.46	21.03	21.41	21.41	486,400
09 June 2022	21.60	21.75	21.41	21.57	21.57	412,200
08 June 2022	21.51	21.91	21.30	21.59	21.59	650,000
07 June 2022	21.22	21.62	20.92	21.42	21.42	674,500
06 June 2022	21.37	21.58	21.28	21.42	21.42	1,161,100
03 June 2022	20.90	21.41	20.77	21.36	21.36	615,100
02 June 2022	20.75	21.09	20.31	21.00	21.00	536,600
01 June 2022	21.00	21.27	20.51	20.74	20.74	901,600
31 May 2022	20.99	21.50	20.59	20.84	20.84	1,421,700
27 May 2022	20.11	21.00	19.87	21.00	21.00	579,200
26 May 2022	20.12	20.34	19.90	20.11	20.11	424,100
25 May 2022	20.02	20.20	19.68	19.94	19.94	459,800
24 May 2022	20.05	20.27	19.69	20.00	20.00	758,500
23 May 2022	20.67	20.67	19.91	20.05	20.05	629,800
20 May 2022	20.41	20.63	19.90	20.42	20.42	1,170,300
19 May 2022	19.46	20.38	19.23	20.25	20.25	894,300
18 May 2022	19.12	19.55	19.12	19.47	19.47	837,400
17 May 2022	19.34	19.91	19.09	19.55	19.55	565,800
16 May 2022	18.94	19.48	18.66	19.04	19.04	900,200
13 May 2022	18.85	19.29	18.71	18.94	18.94	1,283,200
12 May 2022	17.32	18.80	17.29	18.62	18.62	836,700
11 May 2022	18.24	18.58	17.19	17.33	17.33	1,105,500
10 May 2022	18.72	19.04	18.02	18.27	18.27	1,081,000
09 May 2022	18.83	19.15	18.38	18.52	18.52	1,451,800
06 May 2022	20.68	20.93	18.90	19.20	19.20	2,232,000
05 May 2022	22.10	22.10	21.03	21.32	21.32	1,128,700
04 May 2022	21.95	22.29	21.02	22.22	22.22	958,100
03 May 2022	22.03	22.30	21.66	21.98	21.98	759,100
02 May 2022	21.58	22.05	21.19	22.05	22.05	1,064,100
29 Apr 2022	21.06	21.61	21.04	21.51	21.51	771,300
28 Apr 2022	21.86	21.86	21.15	21.25	21.25	750,600
27 Apr 2022	21.98	22.09	21.52	21.56	21.56	1,030,700
26 Apr 2022	22.57	22.57	21.90	21.91	21.91	868,500
25 Apr 2022	22.21	22.81	22.21	22.76	22.76	830,900
22 Apr 2022	22.77	23.00	22.22	22.32	22.32	1,063,200
21 Apr 2022	23.17	23.48	22.58	22.77	22.77	1,076,500
20 Apr 2022	23.06	23.37	22.90	22.99	22.99	1,459,300
19 Apr 2022	23.37	23.66	23.08	23.20	23.20	950,500
18 Apr 2022	24.18	24.39	23.16	23.26	23.26	1,015,300
14 Apr 2022	25.53	25.68	24.46	24.49	24.49	1,275,200
13 Apr 2022	24.28	25.31	24.28	25.25	25.25	519,300
12 Apr 2022	24.05	24.59	24.04	24.24	24.24	760,500
11 Apr 2022	24.86	24.86	24.02	24.06	24.06	773,300
08 Apr 2022	25.68	25.68	24.79	24.86	24.86	942,000
07 Apr 2022	24.58	25.51	24.58	25.30	25.30	1,154,500
06 Apr 2022	23.97	24.77	23.75	24.59	24.59	924,200
05 Apr 2022	23.83	24.59	23.74	24.11	24.11	907,400
04 Apr 2022	23.65	23.84	23.27	23.80	23.80	966,300
01 Apr 2022	22.75	23.82	22.25	23.65	23.65	1,152,200
31 Mar 2022	24.36	25.01	22.03	22.52	22.52	2,565,700
30 Mar 2022	24.89	25.06	24.08	24.18	24.18	618,400
29 Mar 2022	24.20	24.97	24.07	24.78	24.78	1,034,900
28 Mar 2022	23.85	24.25	23.76	23.95	23.95	698,600
25 Mar 2022	24.25	24.80	23.67	23.97	23.97	1,135,100
24 Mar 2022	24.53	24.53	23.72	24.12	24.12	885,800
23 Mar 2022	24.28	24.57	23.83	24.22	24.22	770,600
22 Mar 2022	24.71	25.50	23.47	24.23	24.23	1,033,900
21 Mar 2022	25.00	25.19	24.49	24.63	24.63	742,100
18 Mar 2022	24.38	25.00	24.25	24.97	24.97	2,078,400
17 Mar 2022	24.32	24.71	24.13	24.54	24.54	515,800
16 Mar 2022	24.00	24.35	23.58	24.24	24.24	547,000
15 Mar 2022	22.80	24.00	22.73	24.00	24.00	726,600
14 Mar 2022	24.26	24.77	22.75	23.00	23.00	950,800
11 Mar 2022	24.35	25.00	24.30	24.32	24.32	636,400
10 Mar 2022	24.93	25.18	24.28	24.39	24.39	877,200
09 Mar 2022	24.43	25.27	24.31	25.21	25.21	1,159,000
08 Mar 2022	23.95	24.95	23.95	24.24	24.24	977,700
07 Mar 2022	23.57	24.40	23.28	24.08	24.08	667,300
04 Mar 2022	24.01	24.34	23.39	23.67	23.67	823,900
03 Mar 2022	24.10	24.21	23.56	24.15	24.15	776,200
02 Mar 2022	23.39	24.32	23.06	24.16	24.16	1,404,900
01 Mar 2022	22.35	23.46	22.27	23.14	23.14	946,100
28 Feb 2022	22.59	22.79	22.22	22.29	22.29	1,140,000
25 Feb 2022	23.18	23.18	22.23	22.65	22.65	935,900
24 Feb 2022	22.06	22.71	21.86	22.66	22.66	759,400
23 Feb 2022	22.71	22.91	22.41	22.47	22.47	665,400
22 Feb 2022	22.24	22.95	22.24	22.52	22.52	722,400
18 Feb 2022	22.23	22.91	22.23	22.54	22.54	1,043,300
17 Feb 2022	22.58	22.99	22.12	22.34	22.34	809,100
16 Feb 2022	20.31	23.29	20.28	22.91	22.91	1,889,700
15 Feb 2022	19.68	20.49	19.59	20.31	20.31	969,700
14 Feb 2022	19.90	19.90	19.37	19.49	19.49	826,700
11 Feb 2022	19.63	20.13	19.63	19.99	19.99	471,400
10 Feb 2022	19.48	19.95	19.43	19.64	19.64	428,900
09 Feb 2022	20.01	20.19	19.54	19.84	19.84	1,276,400
08 Feb 2022	19.61	20.08	19.07	19.98	19.98	503,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

AUD/USD0.6818-0.0087(-1.25%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,180.07-266.73(-0.94%)

News that makes you smarter and richer... For free.

Corcept Therapeutics Incorporated (CORT)

ALL ORDS
6,720.40
-26.10(-0.39%)

AUD/USD
0.6818
-0.0087(-1.25%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,180.07
-266.73(-0.94%)