Corcept Therapeutics Incorporated (CORT) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 113.38 | 115.78 | 108.72 | 110.43 | -2.60% | 960,829 |
| 2026-09-01 | 113.92 | 115.85 | 111.13 | 113.38 | +0.03% | 1,112,265 |
| 2026-08-31 | 113.64 | 114.53 | 111.23 | 113.35 | -0.47% | 636,565 |
| 2026-08-28 | 117.14 | 118.67 | 112.97 | 113.88 | -2.61% | 917,900 |
| 2026-08-27 | 119.25 | 121.30 | 116.70 | 116.93 | -2.40% | 640,500 |
| 2026-08-26 | 122.57 | 123.64 | 119.74 | 119.80 | -3.05% | 980,800 |
| 2026-08-25 | 124.89 | 126.38 | 122.00 | 123.57 | +0.27% | 981,693 |
| 2026-08-24 | 120.56 | 124.14 | 119.17 | 123.24 | +0.81% | 1,012,861 |
| 2026-08-21 | 121.48 | 123.44 | 120.56 | 122.25 | +0.99% | 656,400 |
| 2026-08-20 | 118.11 | 121.72 | 116.31 | 121.05 | +1.71% | 787,400 |
| 2026-08-19 | 119.37 | 121.11 | 118.37 | 119.02 | +0.78% | 859,600 |
| 2026-08-18 | 116.60 | 119.95 | 116.60 | 118.10 | +0.79% | 804,000 |
| 2026-08-17 | 115.00 | 117.49 | 114.39 | 117.17 | +2.36% | 541,100 |
| 2026-08-14 | 110.61 | 114.90 | 110.09 | 114.47 | +3.58% | 728,900 |
| 2026-08-13 | 112.53 | 113.00 | 110.23 | 110.51 | -1.49% | 740,300 |
| 2026-08-12 | 110.89 | 114.00 | 110.60 | 112.18 | +0.29% | 663,000 |
| 2026-08-11 | 114.13 | 114.71 | 111.66 | 111.86 | -2.07% | 699,800 |
| 2026-08-10 | 110.84 | 114.63 | 110.05 | 114.23 | +3.12% | 1,256,000 |
| 2026-08-07 | 108.25 | 110.79 | 108.08 | 110.77 | +2.61% | 769,000 |
| 2026-08-06 | 111.00 | 111.00 | 107.32 | 107.95 | -2.48% | 761,800 |
| 2026-08-05 | 111.00 | 111.96 | 109.21 | 110.69 | +0.81% | 846,800 |
| 2026-08-04 | 113.00 | 113.46 | 109.03 | 109.80 | -2.66% | 1,265,600 |
| 2026-08-03 | 114.16 | 115.00 | 109.00 | 112.80 | -1.48% | 1,688,500 |
| 2026-07-31 | 118.11 | 118.53 | 111.79 | 114.49 | -3.24% | 1,841,200 |
| 2026-07-30 | 112.00 | 122.21 | 104.75 | 118.32 | +27.29% | 4,497,400 |
| 2026-07-29 | 94.84 | 96.60 | 91.54 | 92.95 | -1.32% | 1,550,600 |
| 2026-07-28 | 90.89 | 94.32 | 90.00 | 94.19 | +3.37% | 823,400 |
| 2026-07-27 | 91.60 | 93.35 | 90.12 | 91.12 | -4.45% | 1,418,900 |
| 2026-07-24 | 96.76 | 97.63 | 94.57 | 95.36 | -1.34% | 1,004,000 |
| 2026-07-23 | 90.97 | 97.05 | 90.43 | 96.66 | +6.36% | 981,100 |
| 2026-07-22 | 95.18 | 95.65 | 90.77 | 90.88 | -4.99% | 1,378,200 |
| 2026-07-21 | 92.00 | 95.79 | 91.21 | 95.65 | +4.46% | 839,100 |
| 2026-07-20 | 90.84 | 92.66 | 90.07 | 91.57 | +1.16% | 1,611,900 |
| 2026-07-17 | 88.50 | 91.45 | 87.22 | 90.52 | +0.89% | 1,893,000 |
| 2026-07-16 | 89.69 | 92.64 | 88.86 | 89.72 | +0.17% | 878,100 |
| 2026-07-15 | 90.30 | 90.45 | 86.14 | 89.57 | -0.99% | 1,019,900 |
| 2026-07-14 | 86.40 | 90.96 | 85.61 | 90.47 | +5.32% | 1,159,600 |
| 2026-07-13 | 90.30 | 91.49 | 84.88 | 85.90 | -6.51% | 1,325,200 |
| 2026-07-10 | 92.65 | 93.17 | 90.02 | 91.88 | -1.47% | 1,128,500 |
| 2026-07-09 | 92.21 | 95.11 | 91.91 | 93.25 | +0.33% | 1,189,300 |
| 2026-07-08 | 92.76 | 94.68 | 91.17 | 92.94 | -1.17% | 1,037,100 |
| 2026-07-07 | 92.35 | 94.77 | 92.21 | 94.04 | +2.65% | 1,142,000 |
| 2026-07-06 | 90.29 | 92.83 | 89.73 | 91.61 | +1.55% | 1,171,700 |
| 2026-07-02 | 90.30 | 90.30 | 86.82 | 90.21 | +1.96% | 771,900 |
| 2026-07-01 | 87.07 | 91.00 | 86.04 | 88.48 | +1.76% | 1,046,500 |
| 2026-06-30 | 87.61 | 89.10 | 86.38 | 86.95 | -1.07% | 738,700 |
| 2026-06-29 | 87.44 | 89.24 | 86.59 | 87.89 | +0.65% | 864,900 |
| 2026-06-26 | 83.72 | 87.49 | 82.31 | 87.32 | +3.03% | 1,590,800 |
| 2026-06-25 | 81.89 | 87.47 | 80.12 | 84.75 | +3.91% | 1,103,000 |
| 2026-06-24 | 80.56 | 81.89 | 80.02 | 81.56 | +2.14% | 754,000 |
| 2026-06-23 | 80.03 | 82.31 | 79.22 | 79.85 | +0.18% | 947,300 |
| 2026-06-22 | 80.70 | 82.00 | 77.38 | 79.71 | -0.25% | 882,700 |
| 2026-06-18 | 82.82 | 83.30 | 79.40 | 79.91 | -2.25% | 1,875,400 |
| 2026-06-17 | 84.25 | 85.40 | 81.45 | 81.75 | -2.34% | 850,300 |
| 2026-06-16 | 83.18 | 84.27 | 82.13 | 83.71 | +0.71% | 767,900 |
| 2026-06-15 | 82.91 | 83.68 | 79.40 | 83.12 | +0.25% | 1,042,200 |
| 2026-06-12 | 82.91 | 84.79 | 82.40 | 82.91 | -0.41% | 719,000 |
| 2026-06-11 | 79.01 | 84.17 | 78.50 | 83.25 | +6.57% | 1,093,900 |
| 2026-06-10 | 76.61 | 81.91 | 76.52 | 78.12 | +0.81% | 1,494,300 |
| 2026-06-09 | 73.96 | 77.62 | 73.62 | 77.49 | +5.67% | 1,010,100 |
| 2026-06-08 | 72.88 | 75.65 | 72.62 | 73.33 | +0.98% | 867,400 |
| 2026-06-05 | 74.77 | 75.09 | 72.58 | 72.62 | -3.03% | 774,500 |
| 2026-06-04 | 72.79 | 75.43 | 72.29 | 74.89 | +3.08% | 910,100 |
| 2026-06-03 | 70.93 | 72.95 | 70.07 | 72.65 | +2.04% | 793,300 |
| 2026-06-02 | 70.00 | 71.53 | 68.85 | 71.20 | +1.08% | 984,600 |
| 2026-06-01 | 69.29 | 71.12 | 68.25 | 70.44 | +1.37% | 1,097,000 |
| 2026-05-29 | 68.57 | 69.62 | 68.04 | 69.49 | +1.62% | 774,700 |
| 2026-05-28 | 66.73 | 69.90 | 65.64 | 68.38 | +2.60% | 1,190,000 |
| 2026-05-27 | 64.70 | 66.74 | 63.93 | 66.65 | +10.42% | 1,889,900 |
| 2026-05-26 | 60.36 | 60.80 | 59.03 | 60.36 | +0.23% | 681,800 |
| 2026-05-22 | 60.00 | 60.95 | 59.54 | 60.22 | +0.89% | 536,000 |
| 2026-05-21 | 58.48 | 59.96 | 57.72 | 59.69 | +1.07% | 874,600 |
| 2026-05-20 | 58.64 | 59.55 | 57.10 | 59.06 | +1.44% | 1,115,200 |
| 2026-05-19 | 55.04 | 58.45 | 54.59 | 58.22 | +5.62% | 1,498,400 |
| 2026-05-18 | 56.49 | 56.77 | 55.00 | 55.12 | -2.22% | 816,400 |
| 2026-05-15 | 57.44 | 57.88 | 56.09 | 56.37 | -3.31% | 874,500 |
| 2026-05-14 | 57.38 | 59.20 | 56.18 | 58.30 | +2.14% | 1,879,100 |
| 2026-05-13 | 53.84 | 57.98 | 53.30 | 57.08 | +11.57% | 2,307,700 |
| 2026-05-12 | 51.15 | 51.50 | 50.60 | 51.16 | -0.08% | 771,300 |
| 2026-05-11 | 52.92 | 52.98 | 51.11 | 51.20 | -2.07% | 1,325,100 |
| 2026-05-08 | 51.05 | 52.48 | 50.32 | 52.28 | +2.41% | 872,700 |
| 2026-05-07 | 52.03 | 52.62 | 49.83 | 51.05 | -2.11% | 1,117,200 |
| 2026-05-06 | 51.69 | 52.98 | 51.00 | 52.15 | +1.60% | 1,534,500 |
| 2026-05-05 | 52.17 | 52.17 | 51.00 | 51.33 | -0.52% | 1,176,000 |
| 2026-05-04 | 51.38 | 52.50 | 50.16 | 51.60 | +0.35% | 1,388,400 |
| 2026-05-01 | 48.48 | 51.66 | 46.19 | 51.42 | +10.53% | 3,274,600 |
| 2026-04-30 | 46.97 | 47.24 | 45.73 | 46.52 | -0.15% | 1,233,100 |
| 2026-04-29 | 46.21 | 47.29 | 46.20 | 46.59 | -0.06% | 1,235,600 |
| 2026-04-28 | 46.22 | 47.09 | 45.98 | 46.62 | +0.87% | 724,900 |
| 2026-04-27 | 46.22 | 47.00 | 45.70 | 46.22 | +0.35% | 646,700 |
| 2026-04-24 | 45.91 | 46.43 | 44.58 | 46.06 | +2.17% | 632,800 |
| 2026-04-23 | 46.35 | 46.98 | 44.24 | 45.08 | -3.20% | 881,300 |
| 2026-04-22 | 45.64 | 46.64 | 45.01 | 46.57 | +3.26% | 727,200 |
| 2026-04-21 | 46.39 | 46.68 | 44.50 | 45.10 | -2.68% | 961,800 |
| 2026-04-20 | 45.88 | 46.60 | 45.06 | 46.34 | +0.39% | 722,600 |
| 2026-04-17 | 44.54 | 46.56 | 44.54 | 46.16 | +5.00% | 1,735,000 |
| 2026-04-16 | 43.82 | 44.30 | 43.20 | 43.96 | +0.14% | 901,800 |
| 2026-04-15 | 43.76 | 44.42 | 43.27 | 43.90 | +0.50% | 840,700 |
| 2026-04-14 | 43.32 | 44.15 | 43.09 | 43.68 | +0.88% | 811,300 |
| 2026-04-13 | 41.55 | 43.46 | 41.49 | 43.30 | +3.32% | 1,261,400 |
| 2026-04-10 | 42.34 | 42.81 | 41.45 | 41.91 | -0.80% | 843,100 |
| 2026-04-09 | 41.73 | 42.84 | 41.00 | 42.25 | +0.91% | 925,400 |
| 2026-04-08 | 42.44 | 43.45 | 41.68 | 41.87 | +0.43% | 1,607,300 |
| 2026-04-07 | 40.36 | 41.90 | 40.36 | 41.69 | +2.06% | 1,090,800 |
| 2026-04-06 | 42.16 | 42.94 | 40.79 | 40.85 | -3.86% | 1,022,100 |
| 2026-04-02 | 40.95 | 43.37 | 40.48 | 42.49 | +1.21% | 1,498,100 |
| 2026-04-01 | 40.61 | 42.60 | 40.61 | 41.98 | +4.14% | 1,945,000 |
| 2026-03-31 | 38.73 | 40.35 | 38.50 | 40.31 | +5.75% | 1,509,200 |
| 2026-03-30 | 37.81 | 39.00 | 37.47 | 38.12 | +1.38% | 1,956,300 |
| 2026-03-27 | 38.09 | 38.44 | 37.15 | 37.60 | -2.41% | 1,775,500 |
| 2026-03-26 | 38.76 | 40.12 | 37.88 | 38.53 | -4.79% | 3,033,300 |
| 2026-03-25 | 34.15 | 50.40 | 33.99 | 40.47 | +19.66% | 11,743,400 |
| 2026-03-24 | 33.17 | 34.11 | 33.00 | 33.82 | +0.56% | 1,242,500 |
| 2026-03-23 | 35.00 | 35.27 | 33.61 | 33.63 | -2.92% | 1,338,900 |
| 2026-03-20 | 35.50 | 36.35 | 34.46 | 34.64 | +1.64% | 3,205,400 |
| 2026-03-19 | 32.95 | 34.25 | 32.89 | 34.08 | +2.34% | 1,266,400 |
| 2026-03-18 | 33.01 | 33.49 | 32.68 | 33.30 | -0.63% | 1,653,900 |
| 2026-03-17 | 32.41 | 33.68 | 32.23 | 33.51 | +4.13% | 1,038,600 |
| 2026-03-16 | 32.36 | 32.85 | 32.04 | 32.18 | +0.09% | 725,200 |
| 2026-03-13 | 32.77 | 33.12 | 31.81 | 32.15 | -0.74% | 1,019,100 |
| 2026-03-12 | 33.22 | 33.43 | 31.96 | 32.39 | -4.00% | 1,154,400 |
| 2026-03-11 | 33.47 | 34.27 | 33.00 | 33.74 | +0.60% | 1,239,000 |
| 2026-03-10 | 34.00 | 34.00 | 32.93 | 33.54 | -1.32% | 1,018,337 |
| 2026-03-09 | 33.57 | 34.11 | 33.10 | 33.99 | +0.35% | 1,208,763 |
| 2026-03-06 | 33.26 | 34.18 | 32.99 | 33.87 | -0.50% | 1,230,000 |
| 2026-03-05 | 34.94 | 35.55 | 33.85 | 34.04 | -4.62% | 1,330,200 |
| 2026-03-04 | 35.28 | 36.06 | 34.93 | 35.69 | +1.16% | 1,082,100 |
| 2026-03-03 | 34.92 | 35.73 | 34.00 | 35.28 | -1.92% | 1,397,600 |
| 2026-03-02 | 34.56 | 36.27 | 34.34 | 35.97 | +0.76% | 1,134,300 |
| 2026-02-27 | 35.21 | 35.74 | 34.57 | 35.70 | -0.22% | 1,408,900 |
| 2026-02-26 | 36.47 | 36.47 | 34.50 | 35.78 | -1.21% | 1,576,900 |
| 2026-02-25 | 37.65 | 38.22 | 33.94 | 36.22 | -0.71% | 2,985,800 |
| 2026-02-24 | 35.40 | 37.58 | 35.40 | 36.48 | +3.23% | 1,972,300 |
| 2026-02-23 | 34.61 | 35.78 | 34.21 | 35.34 | +1.49% | 1,673,800 |
| 2026-02-20 | 33.97 | 35.06 | 33.29 | 34.82 | +1.69% | 2,560,100 |
| 2026-02-19 | 39.65 | 40.28 | 28.66 | 34.24 | -14.01% | 11,764,600 |
| 2026-02-18 | 39.48 | 40.51 | 39.15 | 39.82 | +0.48% | 808,000 |
| 2026-02-17 | 39.90 | 40.41 | 39.41 | 39.63 | -0.85% | 840,200 |
| 2026-02-13 | 39.11 | 40.43 | 39.09 | 39.97 | +4.25% | 684,520 |
| 2026-02-12 | 40.85 | 40.85 | 38.00 | 38.34 | -6.10% | 1,367,964 |
| 2026-02-11 | 40.59 | 41.00 | 39.66 | 40.83 | -0.34% | 851,688 |
| 2026-02-10 | 41.28 | 41.92 | 40.82 | 40.97 | -0.82% | 591,841 |
| 2026-02-09 | 40.77 | 41.41 | 40.30 | 41.31 | +1.18% | 858,038 |
| 2026-02-06 | 39.01 | 40.85 | 38.68 | 40.83 | +6.44% | 1,384,511 |
| 2026-02-05 | 39.90 | 40.75 | 38.10 | 38.36 | -4.41% | 1,063,705 |
| 2026-02-04 | 41.02 | 41.36 | 39.42 | 40.13 | -1.40% | 1,297,706 |
| 2026-02-03 | 40.54 | 41.28 | 39.74 | 40.70 | -0.02% | 1,752,377 |
| 2026-02-02 | 39.87 | 42.26 | 39.63 | 40.71 | +2.11% | 2,250,828 |
| 2026-01-30 | 37.39 | 40.72 | 36.80 | 39.87 | -10.63% | 5,067,528 |
| 2026-01-29 | 45.74 | 46.09 | 44.34 | 44.61 | -2.70% | 1,785,866 |
| 2026-01-28 | 46.26 | 47.06 | 45.24 | 45.85 | -0.80% | 1,668,724 |
| 2026-01-27 | 45.53 | 46.29 | 43.52 | 46.22 | +1.28% | 1,751,071 |
| 2026-01-26 | 43.21 | 45.67 | 42.90 | 45.63 | +3.76% | 1,839,075 |
| 2026-01-23 | 41.77 | 44.84 | 41.41 | 43.98 | +6.49% | 3,946,512 |
| 2026-01-22 | 41.51 | 43.50 | 40.46 | 41.30 | +13.74% | 5,899,136 |
| 2026-01-21 | 35.29 | 37.50 | 35.00 | 36.31 | +2.89% | 1,436,295 |
| 2026-01-20 | 34.11 | 35.31 | 33.80 | 35.29 | +1.61% | 1,632,798 |
| 2026-01-16 | 35.39 | 35.85 | 34.54 | 34.73 | -1.86% | 2,416,137 |
| 2026-01-15 | 37.00 | 37.22 | 35.16 | 35.39 | -4.45% | 1,351,827 |
| 2026-01-14 | 36.10 | 37.48 | 35.71 | 37.04 | +1.90% | 1,284,947 |
| 2026-01-13 | 37.35 | 37.46 | 36.23 | 36.35 | -2.70% | 1,239,340 |
| 2026-01-12 | 37.44 | 38.11 | 37.00 | 37.36 | -0.37% | 1,326,019 |
| 2026-01-09 | 36.95 | 37.70 | 36.20 | 37.50 | +2.66% | 1,613,160 |
| 2026-01-08 | 36.50 | 37.50 | 36.13 | 36.53 | -1.27% | 1,863,731 |
| 2026-01-07 | 36.30 | 37.65 | 35.60 | 37.00 | +3.41% | 1,851,794 |
| 2026-01-06 | 34.84 | 36.90 | 34.28 | 35.78 | +2.37% | 3,841,957 |
| 2026-01-05 | 38.14 | 38.17 | 34.89 | 34.95 | -8.51% | 5,194,678 |
| 2026-01-02 | 35.76 | 38.44 | 35.12 | 38.20 | +9.77% | 6,702,901 |
| 2025-12-31 | 38.89 | 39.00 | 32.99 | 34.80 | -50.42% | 20,305,000 |
| 2025-12-30 | 79.75 | 79.75 | 69.91 | 70.19 | -12.06% | 2,382,684 |
| 2025-12-29 | 82.32 | 82.98 | 79.67 | 79.82 | -3.42% | 914,121 |
| 2025-12-26 | 83.41 | 83.70 | 82.13 | 82.65 | -1.12% | 342,928 |
| 2025-12-24 | 82.01 | 84.48 | 81.97 | 83.59 | +1.95% | 313,924 |
| 2025-12-23 | 84.40 | 85.16 | 80.38 | 81.99 | -3.67% | 1,524,540 |
| 2025-12-22 | 84.37 | 85.28 | 83.05 | 85.11 | +1.61% | 792,768 |
| 2025-12-19 | 82.51 | 85.34 | 81.26 | 83.76 | +2.72% | 2,270,290 |
| 2025-12-18 | 82.28 | 83.37 | 81.01 | 81.54 | -0.90% | 1,208,635 |
| 2025-12-17 | 81.19 | 82.98 | 79.02 | 82.28 | +1.43% | 1,092,787 |
| 2025-12-16 | 86.02 | 86.58 | 78.07 | 81.12 | -7.08% | 2,633,754 |
| 2025-12-15 | 88.74 | 89.00 | 87.11 | 87.30 | -0.78% | 942,068 |
| 2025-12-12 | 87.23 | 88.73 | 86.13 | 87.99 | +0.99% | 1,029,149 |
| 2025-12-11 | 85.33 | 87.50 | 85.06 | 87.13 | +2.13% | 942,339 |
| 2025-12-10 | 83.65 | 85.99 | 82.72 | 85.31 | +2.60% | 653,923 |
| 2025-12-09 | 82.57 | 84.92 | 81.31 | 83.15 | +0.20% | 887,738 |
| 2025-12-08 | 87.19 | 87.19 | 82.61 | 82.98 | -3.63% | 883,660 |
| 2025-12-05 | 85.27 | 86.39 | 83.59 | 86.11 | +1.71% | 644,185 |
| 2025-12-04 | 84.35 | 85.84 | 83.06 | 84.66 | +1.18% | 992,250 |
| 2025-12-03 | 81.04 | 84.47 | 80.83 | 83.67 | +3.60% | 724,528 |
| 2025-12-02 | 79.78 | 81.76 | 78.19 | 80.76 | +1.23% | 1,149,208 |
| 2025-12-01 | 78.17 | 80.14 | 77.55 | 79.78 | +0.48% | 899,906 |
| 2025-11-28 | 79.60 | 80.03 | 78.63 | 79.40 | -0.50% | 201,301 |
| 2025-11-26 | 80.28 | 81.30 | 79.25 | 79.80 | -0.60% | 761,220 |
| 2025-11-25 | 78.59 | 81.41 | 78.39 | 80.28 | +3.31% | 545,143 |
| 2025-11-24 | 77.47 | 78.74 | 77.01 | 77.71 | +0.54% | 475,989 |
| 2025-11-21 | 75.10 | 78.98 | 74.93 | 77.29 | +2.98% | 542,953 |
| 2025-11-20 | 77.26 | 78.99 | 74.83 | 75.05 | -1.38% | 771,553 |
| 2025-11-19 | 75.67 | 76.23 | 73.92 | 76.10 | +1.32% | 433,148 |
| 2025-11-18 | 74.04 | 75.93 | 73.79 | 75.11 | -0.01% | 471,036 |
| 2025-11-17 | 75.32 | 76.80 | 74.70 | 75.12 | -0.56% | 551,976 |
| 2025-11-14 | 74.12 | 76.62 | 74.12 | 75.54 | -0.28% | 373,726 |
| 2025-11-13 | 77.54 | 77.98 | 75.11 | 75.75 | -3.37% | 460,706 |
| 2025-11-12 | 79.29 | 79.89 | 78.16 | 78.39 | -0.78% | 598,019 |
| 2025-11-11 | 75.42 | 79.40 | 75.28 | 79.01 | +4.66% | 492,383 |
| 2025-11-10 | 70.77 | 76.48 | 70.74 | 75.49 | +2.40% | 1,254,042 |
| 2025-11-07 | 73.06 | 74.03 | 71.52 | 73.72 | +0.90% | 646,922 |
| 2025-11-06 | 76.53 | 76.74 | 73.03 | 73.06 | -4.68% | 724,245 |
| 2025-11-05 | 67.00 | 77.02 | 67.00 | 76.65 | +7.81% | 1,021,999 |
| 2025-11-04 | 72.58 | 73.69 | 69.68 | 71.10 | -4.14% | 1,130,153 |
| 2025-11-03 | 73.06 | 74.27 | 70.50 | 74.17 | +0.95% | 712,451 |
| 2025-10-31 | 72.97 | 74.22 | 72.47 | 73.47 | +1.67% | 686,770 |
| 2025-10-30 | 72.21 | 73.98 | 71.59 | 72.26 | +0.29% | 577,643 |
| 2025-10-29 | 72.03 | 73.09 | 70.97 | 72.05 | +0.68% | 551,281 |
| 2025-10-28 | 72.56 | 72.81 | 70.89 | 71.56 | -1.38% | 571,728 |
| 2025-10-27 | 73.37 | 74.77 | 72.25 | 72.56 | +0.06% | 713,790 |
| 2025-10-24 | 73.59 | 74.42 | 72.33 | 72.52 | -0.63% | 456,331 |
| 2025-10-23 | 73.16 | 73.85 | 71.66 | 72.98 | -0.91% | 552,725 |
| 2025-10-22 | 76.17 | 76.49 | 72.84 | 73.65 | -2.31% | 706,278 |
| 2025-10-21 | 78.13 | 78.26 | 75.38 | 75.39 | -4.08% | 739,437 |
| 2025-10-20 | 79.71 | 80.29 | 77.91 | 78.60 | -0.11% | 1,322,482 |
| 2025-10-17 | 78.63 | 80.23 | 76.44 | 78.69 | -0.98% | 1,331,235 |
| 2025-10-16 | 78.38 | 79.58 | 76.34 | 79.47 | +3.46% | 1,211,792 |
| 2025-10-15 | 72.33 | 80.46 | 72.33 | 76.81 | +6.50% | 1,385,428 |
| 2025-10-14 | 71.30 | 73.65 | 69.43 | 72.12 | +0.82% | 951,753 |
| 2025-10-13 | 75.17 | 76.84 | 70.64 | 71.53 | -3.29% | 1,171,344 |
| 2025-10-10 | 87.54 | 87.54 | 73.12 | 73.96 | -16.30% | 2,282,250 |
| 2025-10-09 | 88.57 | 90.26 | 88.07 | 88.36 | -0.08% | 693,042 |
| 2025-10-08 | 91.00 | 91.00 | 85.61 | 88.43 | -2.09% | 1,061,040 |
| 2025-10-07 | 89.83 | 90.32 | 89.06 | 90.32 | +0.52% | 1,145,200 |
| 2025-10-06 | 88.34 | 90.71 | 88.15 | 89.85 | +1.93% | 815,246 |
| 2025-10-03 | 86.59 | 88.69 | 85.80 | 88.15 | +3.12% | 843,151 |
| 2025-10-02 | 84.50 | 85.60 | 83.90 | 85.48 | +1.46% | 490,921 |
| 2025-10-01 | 83.07 | 85.91 | 82.65 | 84.25 | +1.37% | 796,104 |
| 2025-09-30 | 85.50 | 85.50 | 83.04 | 83.11 | -0.94% | 526,146 |
| 2025-09-29 | 84.13 | 84.72 | 83.44 | 83.90 | +0.04% | 595,444 |
| 2025-09-26 | 83.81 | 84.89 | 82.78 | 83.87 | +1.38% | 482,975 |
| 2025-09-25 | 83.38 | 84.24 | 81.99 | 82.73 | -1.32% | 705,559 |
| 2025-09-24 | 83.35 | 84.70 | 81.40 | 83.84 | +0.62% | 1,108,129 |
| 2025-09-23 | 80.03 | 84.50 | 79.78 | 83.32 | +4.15% | 950,864 |
| 2025-09-22 | 80.41 | 80.83 | 79.07 | 80.00 | -0.65% | 834,626 |
| 2025-09-19 | 81.28 | 81.33 | 78.58 | 80.52 | +0.90% | 3,109,820 |
| 2025-09-18 | 75.37 | 79.93 | 74.89 | 79.80 | +6.15% | 1,524,979 |
| 2025-09-17 | 71.61 | 75.53 | 71.00 | 75.18 | +5.41% | 1,114,498 |
| 2025-09-16 | 69.25 | 71.48 | 69.03 | 71.32 | +2.57% | 937,224 |
| 2025-09-15 | 72.87 | 73.82 | 69.48 | 69.53 | -4.58% | 701,713 |
| 2025-09-12 | 74.28 | 74.79 | 71.61 | 72.87 | -1.96% | 664,620 |
| 2025-09-11 | 71.84 | 74.50 | 71.39 | 74.33 | +3.78% | 718,087 |
| 2025-09-10 | 72.45 | 73.59 | 71.30 | 71.62 | -0.15% | 615,565 |
| 2025-09-09 | 71.26 | 72.19 | 70.33 | 71.73 | +0.70% | 746,453 |
| 2025-09-08 | 69.23 | 71.46 | 67.32 | 71.23 | +2.70% | 754,593 |
| 2025-09-05 | 69.63 | 69.85 | 67.77 | 69.36 | -0.01% | 967,030 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+52.71%). Pire mois : Déc (-56.38%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Corcept Therapeutics Incorporated (CORT) ?
110.43 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CORT ?
Plus haut à 126.38 et plus bas à 28.66 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Corcept Therapeutics Incorporated ?
Historiquement, le mois le plus fort de CORT a été Mars (moyenne +52.71%) et le plus faible Déc (moyenne -56.38%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.