CORT
Corcept Therapeutics Incorporated NCM · CORT
$93.89
+2.32
(+2.53%)
Extended · +1.60σ
Price alert —
Loading…
Sign in to get a one-time email the moment CORT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-21 | $91.50 | $94.49 | $91.21 | $93.89 | 0.0M |
| 2026-07-20 | $90.84 | $92.66 | $90.07 | $91.57 | 1.6M |
| 2026-07-17 | $88.50 | $91.45 | $87.22 | $90.52 | 1.9M |
| 2026-07-16 | $89.69 | $92.64 | $88.86 | $89.72 | 0.9M |
| 2026-07-15 | $90.30 | $90.45 | $86.14 | $89.57 | 1.0M |
| 2026-07-14 | $86.40 | $90.96 | $85.61 | $90.47 | 1.2M |
| 2026-07-13 | $90.30 | $91.49 | $84.88 | $85.90 | 1.3M |
| 2026-07-10 | $92.65 | $93.17 | $90.02 | $91.88 | 1.1M |
| 2026-07-09 | $92.21 | $95.11 | $91.91 | $93.25 | 1.2M |
| 2026-07-08 | $92.76 | $94.68 | $91.17 | $92.94 | 1.0M |
| 2026-07-07 | $92.35 | $94.77 | $92.21 | $94.04 | 1.1M |
| 2026-07-06 | $90.29 | $92.83 | $89.73 | $91.61 | 1.2M |
| 2026-07-02 | $90.30 | $90.30 | $86.82 | $90.21 | 0.8M |
| 2026-07-01 | $87.07 | $91.00 | $86.04 | $88.48 | 1.0M |
| 2026-06-30 | $87.61 | $89.10 | $86.38 | $86.95 | 0.7M |
| 2026-06-29 | $87.44 | $89.24 | $86.59 | $87.89 | 0.9M |
| 2026-06-26 | $83.72 | $87.49 | $82.31 | $87.32 | 1.6M |
| 2026-06-25 | $81.89 | $87.47 | $80.12 | $84.75 | 1.1M |
| 2026-06-24 | $80.56 | $81.89 | $80.02 | $81.56 | 0.8M |
| 2026-06-23 | $80.03 | $82.31 | $79.22 | $79.85 | 0.9M |
| 2026-06-22 | $80.70 | $82.00 | $77.38 | $79.71 | 0.9M |
| 2026-06-18 | $82.82 | $83.30 | $79.40 | $79.91 | 1.9M |
| 2026-06-17 | $84.25 | $85.40 | $81.45 | $81.75 | 0.9M |
| 2026-06-16 | $83.18 | $84.27 | $82.13 | $83.71 | 0.8M |
| 2026-06-15 | $82.91 | $83.68 | $79.40 | $83.12 | 1.0M |
| 2026-06-12 | $82.91 | $84.79 | $82.40 | $82.91 | 0.7M |
| 2026-06-11 | $79.01 | $84.17 | $78.50 | $83.25 | 1.1M |
| 2026-06-10 | $76.61 | $81.91 | $76.52 | $78.12 | 1.5M |
| 2026-06-09 | $73.96 | $77.62 | $73.62 | $77.49 | 1.0M |
| 2026-06-08 | $72.88 | $75.65 | $72.62 | $73.33 | 0.9M |
| 2026-06-05 | $74.77 | $75.09 | $72.58 | $72.62 | 0.8M |
| 2026-06-04 | $72.79 | $75.43 | $72.29 | $74.89 | 0.9M |
| 2026-06-03 | $70.93 | $72.95 | $70.07 | $72.65 | 0.8M |
| 2026-06-02 | $70.00 | $71.53 | $68.85 | $71.20 | 1.0M |
| 2026-06-01 | $69.29 | $71.12 | $68.25 | $70.44 | 1.1M |
| 2026-05-29 | $68.57 | $69.62 | $68.04 | $69.49 | 0.8M |
| 2026-05-28 | $66.73 | $69.90 | $65.64 | $68.38 | 1.2M |
| 2026-05-27 | $64.70 | $66.74 | $63.93 | $66.65 | 1.9M |
| 2026-05-26 | $60.36 | $60.80 | $59.03 | $60.36 | 0.7M |
| 2026-05-22 | $60.00 | $60.95 | $59.54 | $60.22 | 0.5M |
| 2026-05-21 | $58.48 | $59.96 | $57.72 | $59.69 | 0.9M |
| 2026-05-20 | $58.64 | $59.55 | $57.10 | $59.06 | 1.1M |
| 2026-05-19 | $55.04 | $58.45 | $54.59 | $58.22 | 1.5M |
| 2026-05-18 | $56.49 | $56.77 | $55.00 | $55.12 | 0.8M |
| 2026-05-15 | $57.44 | $57.88 | $56.09 | $56.37 | 0.9M |
| 2026-05-14 | $57.38 | $59.20 | $56.18 | $58.30 | 1.9M |
| 2026-05-13 | $53.84 | $57.98 | $53.30 | $57.08 | 2.3M |
| 2026-05-12 | $51.15 | $51.50 | $50.60 | $51.16 | 0.8M |
| 2026-05-11 | $52.92 | $52.98 | $51.11 | $51.20 | 1.3M |
| 2026-05-08 | $51.05 | $52.48 | $50.32 | $52.28 | 0.9M |
| 2026-05-07 | $52.03 | $52.62 | $49.83 | $51.05 | 1.1M |
| 2026-05-06 | $51.69 | $52.98 | $51.00 | $52.15 | 1.5M |
| 2026-05-05 | $52.17 | $52.17 | $51.00 | $51.33 | 1.2M |
| 2026-05-04 | $51.38 | $52.50 | $50.16 | $51.60 | 1.4M |
| 2026-05-01 | $48.48 | $51.66 | $46.19 | $51.42 | 3.3M |
| 2026-04-30 | $46.97 | $47.24 | $45.73 | $46.52 | 1.2M |
| 2026-04-29 | $46.21 | $47.29 | $46.20 | $46.59 | 1.2M |
| 2026-04-28 | $46.22 | $47.09 | $45.98 | $46.62 | 0.7M |
| 2026-04-27 | $46.22 | $47.00 | $45.70 | $46.22 | 0.6M |
| 2026-04-24 | $45.91 | $46.43 | $44.58 | $46.06 | 0.6M |
| 2026-04-23 | $46.35 | $46.98 | $44.24 | $45.08 | 0.9M |
| 2026-04-22 | $45.64 | $46.64 | $45.01 | $46.57 | 0.7M |
| 2026-04-21 | $46.39 | $46.68 | $44.50 | $45.10 | 1.0M |
| 2026-04-20 | $45.88 | $46.60 | $45.06 | $46.34 | 0.7M |
| 2026-04-17 | $44.54 | $46.56 | $44.54 | $46.16 | 1.7M |
| 2026-04-16 | $43.82 | $44.30 | $43.20 | $43.96 | 0.9M |
| 2026-04-15 | $43.76 | $44.42 | $43.27 | $43.90 | 0.8M |
| 2026-04-14 | $43.32 | $44.15 | $43.09 | $43.68 | 0.8M |
| 2026-04-13 | $41.55 | $43.46 | $41.49 | $43.30 | 1.3M |
| 2026-04-10 | $42.34 | $42.81 | $41.45 | $41.91 | 0.8M |
| 2026-04-09 | $41.73 | $42.84 | $41.00 | $42.25 | 0.9M |
| 2026-04-08 | $42.44 | $43.45 | $41.68 | $41.87 | 1.6M |
| 2026-04-07 | $40.36 | $41.90 | $40.36 | $41.69 | 1.1M |
| 2026-04-06 | $42.16 | $42.94 | $40.79 | $40.85 | 1.0M |
| 2026-04-02 | $40.95 | $43.37 | $40.48 | $42.49 | 1.5M |
| 2026-04-01 | $40.61 | $42.60 | $40.61 | $41.98 | 1.9M |
| 2026-03-31 | $38.73 | $40.35 | $38.50 | $40.31 | 1.5M |
| 2026-03-30 | $37.81 | $39.00 | $37.47 | $38.12 | 2.0M |
| 2026-03-27 | $38.09 | $38.44 | $37.15 | $37.60 | 1.8M |
| 2026-03-26 | $38.76 | $40.12 | $37.88 | $38.53 | 3.0M |
| 2026-03-25 | $34.15 | $50.40 | $33.99 | $40.47 | 11.7M |
| 2026-03-24 | $33.17 | $34.11 | $33.00 | $33.82 | 1.2M |
| 2026-03-23 | $35.00 | $35.27 | $33.61 | $33.63 | 1.3M |
| 2026-03-20 | $35.50 | $36.35 | $34.46 | $34.64 | 3.2M |
| 2026-03-19 | $32.95 | $34.25 | $32.89 | $34.08 | 1.3M |
| 2026-03-18 | $33.01 | $33.49 | $32.68 | $33.30 | 1.7M |
| 2026-03-17 | $32.41 | $33.68 | $32.23 | $33.51 | 1.0M |
| 2026-03-16 | $32.36 | $32.85 | $32.04 | $32.18 | 0.7M |
| 2026-03-13 | $32.77 | $33.12 | $31.81 | $32.15 | 1.0M |
| 2026-03-12 | $33.22 | $33.43 | $31.96 | $32.39 | 1.2M |
| 2026-03-11 | $33.47 | $34.27 | $33.00 | $33.74 | 1.2M |
| 2026-03-10 | $34.00 | $34.00 | $32.93 | $33.54 | 1.0M |
| 2026-03-09 | $33.57 | $34.11 | $33.10 | $33.99 | 1.2M |
| 2026-03-06 | $33.26 | $34.18 | $32.99 | $33.87 | 1.2M |
| 2026-03-05 | $34.94 | $35.55 | $33.85 | $34.04 | 1.3M |
| 2026-03-04 | $35.28 | $36.06 | $34.93 | $35.69 | 1.1M |
| 2026-03-03 | $34.92 | $35.73 | $34.00 | $35.28 | 1.4M |
| 2026-03-02 | $34.56 | $36.27 | $34.34 | $35.97 | 1.1M |
| 2026-02-27 | $35.21 | $35.74 | $34.57 | $35.70 | 1.4M |
| 2026-02-26 | $36.47 | $36.47 | $34.50 | $35.78 | 1.6M |
| 2026-02-25 | $37.65 | $38.22 | $33.94 | $36.22 | 3.0M |
| 2026-02-24 | $35.40 | $37.58 | $35.40 | $36.48 | 2.0M |
| 2026-02-23 | $34.61 | $35.78 | $34.21 | $35.34 | 1.7M |
| 2026-02-20 | $33.97 | $35.06 | $33.29 | $34.82 | 2.6M |
| 2026-02-19 | $39.65 | $40.28 | $28.66 | $34.24 | 11.8M |
| 2026-02-18 | $39.48 | $40.51 | $39.15 | $39.82 | 0.8M |
| 2026-02-17 | $39.90 | $40.41 | $39.41 | $39.63 | 0.8M |
| 2026-02-13 | $39.11 | $40.43 | $39.09 | $39.97 | 0.7M |
| 2026-02-12 | $40.85 | $40.85 | $38.00 | $38.34 | 1.4M |
| 2026-02-11 | $40.59 | $41.00 | $39.66 | $40.83 | 0.9M |
| 2026-02-10 | $41.28 | $41.92 | $40.82 | $40.97 | 0.6M |
| 2026-02-09 | $40.77 | $41.41 | $40.30 | $41.31 | 0.9M |
| 2026-02-06 | $39.01 | $40.85 | $38.68 | $40.83 | 1.4M |
| 2026-02-05 | $39.90 | $40.75 | $38.10 | $38.36 | 1.1M |
| 2026-02-04 | $41.02 | $41.36 | $39.42 | $40.13 | 1.3M |
| 2026-02-03 | $40.54 | $41.28 | $39.74 | $40.70 | 1.8M |
| 2026-02-02 | $39.87 | $42.26 | $39.63 | $40.71 | 2.3M |
| 2026-01-30 | $37.39 | $40.72 | $36.80 | $39.87 | 5.1M |
| 2026-01-29 | $45.74 | $46.09 | $44.34 | $44.61 | 1.8M |
| 2026-01-28 | $46.26 | $47.06 | $45.24 | $45.85 | 1.7M |
| 2026-01-27 | $45.53 | $46.29 | $43.52 | $46.22 | 1.8M |
| 2026-01-26 | $43.21 | $45.67 | $42.90 | $45.64 | 1.8M |
| 2026-01-23 | $41.77 | $44.84 | $41.41 | $43.98 | 3.9M |
| 2026-01-22 | $41.51 | $43.50 | $40.46 | $41.30 | 5.9M |
| 2026-01-21 | $35.29 | $37.50 | $35.00 | $36.31 | 1.4M |