Corcept Therapeutics Incorporated - Common Stock (NQ:CORT)

69.00 +1.83 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 64.75 69.90 62.40 69.00 2,113,580 +1.83(+2.72%)
Jul 31, 2025 68.95 70.74 66.94 67.17 1,618,266 -2.74(-3.92%)
Jul 30, 2025 68.15 70.27 67.97 69.91 874,630 +1.71(+2.51%)
Jul 29, 2025 69.15 69.44 67.75 68.20 853,031 -0.95(-1.37%)
Jul 28, 2025 68.78 70.44 68.38 69.15 829,870 +0.86(+1.26%)
Jul 25, 2025 67.72 68.67 67.53 68.29 395,587 +0.70(+1.04%)
Jul 24, 2025 68.50 69.14 67.44 67.59 649,212 -0.80(-1.17%)
Jul 23, 2025 69.34 70.11 67.56 68.39 719,234 -0.69(-1.00%)
Jul 22, 2025 70.12 71.15 68.95 69.08 853,079 -1.04(-1.48%)
Jul 21, 2025 71.39 71.57 69.61 70.12 628,978 -0.74(-1.04%)
Jul 18, 2025 73.49 73.50 70.76 70.86 563,100 -2.24(-3.06%)
Jul 17, 2025 72.85 73.78 72.41 73.10 725,990 +0.25(+0.34%)
Jul 16, 2025 71.66 73.46 71.54 72.85 634,137 +1.44(+2.02%)
Jul 15, 2025 72.66 72.66 70.14 71.41 1,049,457 -1.36(-1.87%)
Jul 14, 2025 71.85 73.44 71.54 72.77 650,159 +0.89(+1.24%)
Jul 11, 2025 72.01 72.23 70.09 71.88 679,546 -0.13(-0.18%)
Jul 10, 2025 71.08 72.48 70.16 72.01 806,851 +1.12(+1.58%)
Jul 09, 2025 68.98 70.94 68.32 70.89 1,116,757 +2.73(+4.01%)
Jul 08, 2025 67.54 68.55 67.38 68.16 1,096,897 +0.61(+0.91%)
Jul 07, 2025 71.54 71.55 66.49 67.55 1,905,305 -4.72(-6.54%)
Jul 03, 2025 71.63 72.72 71.45 72.27 675,773 +0.93(+1.30%)
Jul 02, 2025 69.12 71.57 68.52 71.34 1,154,889 +2.03(+2.93%)
Jul 01, 2025 73.30 73.80 69.28 69.31 1,451,625 -4.09(-5.57%)
Jun 30, 2025 73.60 73.81 71.74 73.40 1,018,090 +0.18(+0.25%)
Jun 27, 2025 75.13 75.95 72.98 73.22 11,990,894 -1.11(-1.49%)
Jun 26, 2025 73.98 74.43 72.48 74.33 778,671 +0.34(+0.46%)
Jun 25, 2025 77.03 77.16 73.72 73.99 643,104 -2.78(-3.62%)
Jun 24, 2025 75.07 77.42 73.33 76.77 889,005 +2.49(+3.35%)
Jun 23, 2025 71.38 74.40 71.00 74.28 967,253 +2.90(+4.06%)
Jun 20, 2025 71.24 72.00 69.47 71.38 1,735,984 +0.14(+0.20%)
Jun 18, 2025 72.04 73.13 70.78 71.24 907,285 -0.61(-0.85%)
Jun 17, 2025 69.88 72.55 69.60 71.85 789,661 +0.95(+1.34%)
Jun 16, 2025 70.72 71.07 69.92 70.90 806,954 +0.84(+1.20%)
Jun 13, 2025 69.84 70.95 69.38 70.06 1,008,688 -1.12(-1.57%)
Jun 12, 2025 71.07 72.01 69.72 71.18 1,553,626 -0.06(-0.08%)
Jun 11, 2025 72.29 73.88 71.16 71.24 822,009 -1.03(-1.43%)
Jun 10, 2025 70.61 74.07 70.45 72.27 976,011 +1.70(+2.41%)
Jun 09, 2025 70.83 71.23 69.35 70.57 1,064,625 +0.97(+1.39%)
Jun 06, 2025 69.65 70.72 68.76 69.60 973,285 +0.59(+0.85%)
Jun 05, 2025 69.46 70.23 67.94 69.01 1,301,121 -0.97(-1.39%)
Jun 04, 2025 69.93 70.69 68.75 69.98 1,141,881 +0.47(+0.68%)
Jun 03, 2025 71.10 72.02 66.50 69.51 2,476,748 -2.17(-3.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.