Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Corcept Therapeutics Incorporated (CORT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

25.97

+0.50

(+1.96%)

At close: 04:00PM EST

25.97

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	25.47	26.00	25.27	25.97	25.97	578,000
30 Nov 2023	25.59	25.98	25.21	25.47	25.47	672,000
29 Nov 2023	25.61	25.89	25.39	25.56	25.56	374,500
28 Nov 2023	25.27	25.48	24.88	25.45	25.45	410,100
27 Nov 2023	25.31	25.42	24.86	25.27	25.27	503,200
24 Nov 2023	25.37	25.60	25.24	25.33	25.33	171,500
22 Nov 2023	25.57	25.94	25.17	25.34	25.34	695,000
21 Nov 2023	25.93	25.93	25.32	25.42	25.42	367,900
20 Nov 2023	25.88	26.29	25.82	25.94	25.94	431,300
17 Nov 2023	25.28	25.94	25.00	25.91	25.91	1,113,400
16 Nov 2023	25.41	25.73	25.03	25.11	25.11	424,000
15 Nov 2023	25.32	25.84	25.24	25.38	25.38	561,900
14 Nov 2023	25.44	25.73	25.10	25.44	25.44	772,800
13 Nov 2023	24.76	25.01	24.44	24.82	24.82	628,300
10 Nov 2023	25.13	25.59	24.62	25.03	25.03	632,500
09 Nov 2023	25.87	25.87	24.76	24.91	24.91	756,200
08 Nov 2023	25.87	26.07	25.45	25.76	25.76	698,700
07 Nov 2023	25.74	26.02	25.13	25.74	25.74	904,200
06 Nov 2023	26.72	26.75	25.70	25.91	25.91	1,091,200
03 Nov 2023	25.65	25.86	25.04	25.62	25.62	1,552,100
02 Nov 2023	27.86	28.44	24.51	25.29	25.29	2,890,900
01 Nov 2023	27.96	28.12	26.95	28.09	28.09	1,215,800
31 Oct 2023	27.66	28.24	27.52	28.08	28.08	667,900
30 Oct 2023	27.53	27.72	27.26	27.33	27.33	433,800
27 Oct 2023	27.57	27.72	27.03	27.26	27.26	602,000
26 Oct 2023	27.69	27.95	27.39	27.56	27.56	433,800
25 Oct 2023	28.04	28.25	27.50	27.51	27.51	443,600
24 Oct 2023	27.52	28.15	27.52	28.05	28.05	576,200
23 Oct 2023	27.79	28.10	27.15	27.25	27.25	723,900
20 Oct 2023	28.18	28.39	27.68	27.92	27.92	775,500
19 Oct 2023	28.33	28.39	27.78	28.00	28.00	446,400
18 Oct 2023	28.72	29.18	28.12	28.29	28.29	492,500
17 Oct 2023	28.09	28.56	28.09	28.33	28.33	481,600
16 Oct 2023	27.76	28.48	27.67	28.09	28.09	530,300
13 Oct 2023	27.75	28.44	27.27	27.56	27.56	742,900
12 Oct 2023	27.42	27.69	27.11	27.62	27.62	680,000
11 Oct 2023	27.39	27.63	27.04	27.59	27.59	386,300
10 Oct 2023	26.62	27.78	26.55	27.39	27.39	520,200
09 Oct 2023	26.22	27.07	26.08	26.64	26.64	429,700
06 Oct 2023	26.33	27.24	26.24	26.40	26.40	729,400
05 Oct 2023	25.75	26.64	25.75	26.49	26.49	544,000
04 Oct 2023	26.02	26.41	25.75	25.90	25.90	550,700
03 Oct 2023	26.21	26.58	25.91	26.17	26.17	783,300
02 Oct 2023	27.24	27.32	25.79	26.29	26.29	1,630,900
29 Sept 2023	32.55	32.74	25.15	27.25	27.25	5,046,300
28 Sept 2023	32.29	33.16	32.11	32.99	32.99	585,300
27 Sept 2023	32.74	33.46	32.31	32.37	32.37	563,600
26 Sept 2023	32.46	32.69	32.35	32.47	32.47	563,200
25 Sept 2023	31.73	32.49	31.42	32.32	32.32	505,100
22 Sept 2023	32.03	32.42	31.55	31.64	31.64	619,200
21 Sept 2023	31.76	32.19	31.47	31.93	31.93	537,700
20 Sept 2023	33.23	33.35	31.99	32.04	32.04	428,500
19 Sept 2023	32.41	33.03	32.20	32.97	32.97	404,900
18 Sept 2023	33.25	33.26	32.03	32.32	32.32	479,900
15 Sept 2023	33.81	33.81	33.19	33.47	33.47	1,594,200
14 Sept 2023	33.52	34.28	33.30	33.80	33.80	756,700
13 Sept 2023	33.04	33.77	32.99	33.62	33.62	556,200
12 Sept 2023	33.11	33.30	32.89	33.03	33.03	431,400
11 Sept 2023	32.93	33.06	32.52	33.04	33.04	432,600
08 Sept 2023	33.16	33.76	32.87	32.94	32.94	885,800
07 Sept 2023	31.64	33.26	31.63	33.15	33.15	633,700
06 Sept 2023	31.88	31.97	31.06	31.53	31.53	645,400
05 Sept 2023	32.90	32.90	31.26	31.65	31.65	882,500
01 Sept 2023	32.73	33.24	32.46	33.10	33.10	492,000
31 Aug 2023	32.80	33.05	32.67	32.73	32.73	377,200
30 Aug 2023	32.84	32.98	32.30	32.87	32.87	304,100
29 Aug 2023	32.34	32.92	32.07	32.83	32.83	565,700
28 Aug 2023	31.73	32.29	31.73	32.22	32.22	404,200
25 Aug 2023	31.81	32.11	31.48	31.73	31.73	369,900
24 Aug 2023	31.80	31.89	31.39	31.77	31.77	676,800
23 Aug 2023	32.00	32.14	31.48	31.81	31.81	563,600
22 Aug 2023	31.37	31.71	31.24	31.70	31.70	421,000
21 Aug 2023	31.00	31.85	30.98	31.42	31.42	626,200
18 Aug 2023	30.33	30.97	30.23	30.93	30.93	393,100
17 Aug 2023	30.66	30.91	30.34	30.51	30.51	430,300
16 Aug 2023	30.94	31.12	30.45	30.56	30.56	384,500
15 Aug 2023	31.14	31.14	30.52	30.96	30.96	529,000
14 Aug 2023	30.77	31.15	30.33	31.07	31.07	644,300
11 Aug 2023	30.74	31.01	30.52	30.87	30.87	465,700
10 Aug 2023	30.17	30.95	30.12	30.70	30.70	532,200
09 Aug 2023	30.70	30.70	29.95	30.17	30.17	673,000
08 Aug 2023	30.12	30.54	29.94	30.48	30.48	877,400
07 Aug 2023	31.56	31.62	29.89	30.23	30.23	1,256,700
04 Aug 2023	31.24	31.26	29.63	31.19	31.19	1,417,800
03 Aug 2023	26.00	31.90	25.41	31.24	31.24	4,766,500
02 Aug 2023	25.00	25.19	24.82	25.01	25.01	559,000
01 Aug 2023	25.48	25.87	24.98	25.00	25.00	914,400
31 July 2023	25.35	25.67	25.09	25.48	25.48	719,400
28 July 2023	25.33	25.48	25.12	25.35	25.35	482,700
27 July 2023	25.22	25.26	24.83	25.03	25.03	452,700
26 July 2023	24.41	25.10	24.41	25.09	25.09	478,500
25 July 2023	24.28	24.48	24.06	24.37	24.37	384,000
24 July 2023	23.84	24.42	23.67	24.29	24.29	561,100
21 July 2023	23.45	23.95	23.35	23.84	23.84	522,800
20 July 2023	23.15	23.39	23.07	23.33	23.33	278,500
19 July 2023	23.45	23.70	22.99	23.07	23.07	434,500
18 July 2023	23.12	24.05	23.08	23.34	23.34	529,500
17 July 2023	22.84	23.02	22.63	22.94	22.94	374,600
14 July 2023	22.63	23.02	22.49	22.82	22.82	345,700
13 July 2023	22.76	22.85	22.52	22.62	22.62	304,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6651-0.0026(-0.39%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.33-0.74(-1.00%)

GOLD2,086.10-3.60(-0.17%)

Bitcoin AUD62,928.67+3,430.27(+5.77%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Corcept Therapeutics Incorporated (CORT)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6651
-0.0026(-0.39%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.33
-0.74(-1.00%)

GOLD
2,086.10
-3.60(-0.17%)

Bitcoin AUD
62,928.67
+3,430.27(+5.77%)