Mail

CORT - Corcept Therapeutics Incorporated

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	23.08	23.33	22.84	23.23	23.23	470,900
02 June 2023	22.94	23.30	22.81	23.26	23.26	471,600
01 June 2023	23.46	23.46	22.90	22.97	22.97	464,100
31 May 2023	23.13	23.71	23.13	23.49	23.49	934,000
30 May 2023	24.03	24.11	23.02	23.05	23.05	500,300
26 May 2023	24.37	24.55	23.95	23.98	23.98	441,300
25 May 2023	24.61	24.68	23.98	24.52	24.52	550,200
24 May 2023	25.13	25.13	24.59	24.69	24.69	453,900
23 May 2023	24.75	25.67	24.63	25.15	25.15	767,600
22 May 2023	24.10	24.81	24.10	24.64	24.64	480,300
19 May 2023	24.23	24.29	23.92	24.10	24.10	453,900
18 May 2023	24.25	24.41	23.83	24.05	24.05	570,600
17 May 2023	24.35	24.68	24.17	24.44	24.44	638,600
16 May 2023	24.06	24.39	23.78	24.29	24.29	566,800
15 May 2023	23.77	24.28	23.59	24.06	24.06	590,400
12 May 2023	23.84	23.98	23.57	23.64	23.64	535,200
11 May 2023	23.97	24.04	23.73	23.91	23.91	555,300
10 May 2023	23.93	24.18	23.76	24.00	24.00	518,400
09 May 2023	23.58	24.04	23.51	23.82	23.82	632,300
08 May 2023	23.98	24.18	23.75	23.76	23.76	693,900
05 May 2023	24.19	24.19	23.55	24.07	24.07	554,000
04 May 2023	23.20	24.16	21.84	24.00	24.00	1,085,800
03 May 2023	22.65	23.33	22.05	23.10	23.10	1,308,000
02 May 2023	22.65	22.98	22.37	22.39	22.39	1,204,600
01 May 2023	22.40	22.89	22.26	22.77	22.77	1,134,700
28 Apr 2023	22.37	22.93	22.27	22.53	22.53	737,000
27 Apr 2023	22.36	22.45	22.04	22.31	22.31	573,600
26 Apr 2023	22.16	22.26	21.93	22.23	22.23	512,500
25 Apr 2023	22.42	22.59	22.10	22.25	22.25	459,900
24 Apr 2023	22.46	22.59	22.22	22.50	22.50	496,600
21 Apr 2023	22.31	22.51	21.97	22.46	22.46	612,000
20 Apr 2023	22.11	22.37	22.02	22.30	22.30	636,600
19 Apr 2023	22.07	22.22	21.87	22.10	22.10	693,600
18 Apr 2023	22.49	22.49	21.98	22.15	22.15	702,800
17 Apr 2023	22.28	22.74	22.17	22.46	22.46	481,300
14 Apr 2023	22.53	22.60	21.87	22.17	22.17	708,700
13 Apr 2023	21.87	22.55	21.77	22.53	22.53	815,300
12 Apr 2023	22.25	22.32	21.66	21.74	21.74	958,400
11 Apr 2023	22.42	22.66	21.90	22.06	22.06	1,333,100
10 Apr 2023	22.20	22.65	22.07	22.63	22.63	860,900
06 Apr 2023	21.92	22.30	21.76	22.29	22.29	633,300
05 Apr 2023	22.00	22.29	21.78	21.82	21.82	1,377,000
04 Apr 2023	23.03	23.04	21.00	22.02	22.02	2,397,600
03 Apr 2023	22.04	22.55	21.81	22.51	22.51	1,587,000
31 Mar 2023	21.93	21.93	21.58	21.66	21.66	1,167,100
30 Mar 2023	21.91	21.91	21.45	21.63	21.63	1,247,800
29 Mar 2023	21.91	21.96	21.70	21.77	21.77	1,833,700
28 Mar 2023	21.63	21.87	21.61	21.85	21.85	1,138,900
27 Mar 2023	21.88	21.92	21.61	21.64	21.64	1,077,800
24 Mar 2023	21.13	21.78	21.09	21.77	21.77	709,000
23 Mar 2023	20.99	21.31	20.95	21.11	21.11	575,400
22 Mar 2023	21.21	21.28	20.84	20.84	20.84	1,051,000
21 Mar 2023	21.04	21.46	20.84	21.25	21.25	1,349,600
20 Mar 2023	20.76	20.96	20.60	20.90	20.90	649,900
17 Mar 2023	20.86	20.98	20.54	20.64	20.64	1,622,200
16 Mar 2023	20.90	21.09	20.75	20.86	20.86	725,700
15 Mar 2023	20.99	21.15	20.60	21.07	21.07	659,600
14 Mar 2023	21.10	21.23	20.79	21.13	21.13	747,600
13 Mar 2023	20.45	20.94	20.45	20.73	20.73	702,700
10 Mar 2023	21.09	21.21	20.63	20.70	20.70	1,029,700
09 Mar 2023	21.03	21.19	20.93	21.14	21.14	786,600
08 Mar 2023	21.17	21.19	20.82	21.01	21.01	1,002,300
07 Mar 2023	21.15	21.39	20.95	21.22	21.22	1,275,300
06 Mar 2023	21.08	21.77	20.83	21.20	21.20	1,761,500
03 Mar 2023	19.61	20.31	19.19	19.20	19.20	694,200
02 Mar 2023	19.75	20.23	19.38	19.56	19.56	939,400
01 Mar 2023	20.56	20.75	17.86	19.86	19.86	1,890,000
28 Feb 2023	20.99	21.45	20.76	20.83	20.83	957,700
27 Feb 2023	21.40	21.70	20.86	20.94	20.94	753,900
24 Feb 2023	21.81	21.86	21.06	21.31	21.31	772,200
23 Feb 2023	21.89	22.12	21.63	21.96	21.96	531,800
22 Feb 2023	21.94	22.12	21.60	21.84	21.84	677,000
21 Feb 2023	22.36	22.46	21.68	21.85	21.85	769,700
17 Feb 2023	22.50	22.61	22.14	22.53	22.53	424,100
16 Feb 2023	21.84	22.68	21.69	22.34	22.34	555,700
15 Feb 2023	21.67	22.48	20.98	22.06	22.06	1,428,200
14 Feb 2023	23.03	23.28	22.81	23.09	23.09	432,300
13 Feb 2023	23.02	23.18	22.66	23.06	23.06	424,100
10 Feb 2023	23.01	23.32	22.76	23.00	23.00	568,800
09 Feb 2023	23.64	23.89	22.99	23.04	23.04	392,600
08 Feb 2023	23.71	23.83	23.42	23.45	23.45	344,000
07 Feb 2023	23.98	24.21	23.45	23.80	23.80	404,800
06 Feb 2023	24.32	24.67	23.50	23.96	23.96	377,300
03 Feb 2023	24.37	24.87	23.93	24.32	24.32	611,800
02 Feb 2023	24.03	24.74	23.80	24.47	24.47	759,300
01 Feb 2023	22.86	24.13	22.65	23.94	23.94	1,091,300
31 Jan 2023	23.07	23.35	22.77	22.86	22.86	476,500
30 Jan 2023	23.26	23.40	22.98	22.99	22.99	416,700
27 Jan 2023	22.96	23.45	22.90	23.26	23.26	270,300
26 Jan 2023	23.58	23.84	22.85	22.94	22.94	404,300
25 Jan 2023	22.73	23.39	22.29	23.38	23.38	639,000
24 Jan 2023	24.18	24.26	22.36	22.77	22.77	1,010,500
23 Jan 2023	24.00	24.27	23.64	24.17	24.17	581,700
20 Jan 2023	23.82	23.98	23.34	23.93	23.93	642,200
19 Jan 2023	23.50	23.79	23.27	23.68	23.68	649,700
18 Jan 2023	22.93	23.86	22.93	23.49	23.49	770,300
17 Jan 2023	22.42	23.02	22.28	22.93	22.93	575,500
13 Jan 2023	21.93	22.79	21.93	22.44	22.44	879,800
12 Jan 2023	21.15	21.88	20.81	21.86	21.86	704,800
11 Jan 2023	20.93	21.12	20.77	21.02	21.02	489,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...