CORT: Corcept Therapeutics Incorporated

As of Friday, August 22nd, 2025

$ 70.33

-0.65 -0.92%

Open: 71.17
High: 71.27
Low: 69.73
Volume: 854,262
Previous Close on Thursday, August 21st, 2025

$ 70.98

+0.58 +0.82%

Open: 70.33
High: 71.28
Low: 70.32
Volume: 498,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 71.17 71.27 69.73 70.33 854,262 -0.65 -0.92
2025-08-21 70.33 71.28 70.32 70.98 498,549 +0.58 +0.82
2025-08-20 70.05 70.92 70.05 70.40 383,502 +0.21 +0.30
2025-08-19 71.80 72.00 70.07 70.19 783,772 -1.57 -2.19
2025-08-18 71.78 72.33 71.09 71.76 545,242 +0.02 +0.02
2025-08-15 71.95 72.36 70.75 71.75 682,256 -0.26 -0.35
2025-08-14 72.32 72.96 71.21 72.00 544,299 -0.80 -1.10
2025-08-13 74.00 74.54 72.39 72.80 458,311 -0.79 -1.07
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 72.33
On 2025-08-18		 69.73
On 2025-08-22		 -1.42 -1.97 72.33
On 2025-08-18		 69.73
On 2025-08-22		 -3.59 70.73
10D 75.20
On 2025-08-11		 69.73
On 2025-08-22		 -1.97 -2.72 75.20
On 2025-08-11		 69.73
On 2025-08-22		 -7.27 71.58
20D 75.20
On 2025-08-11		 62.40
On 2025-08-01		 2.04 2.99 70.74
On 2025-07-31		 62.40
On 2025-08-01		 -11.79 70.79
WTD 72.33
On 2025-08-18		 69.73
On 2025-08-22		 -1.42 -1.97 72.33
On 2025-08-18		 69.73
On 2025-08-22		 -3.59 70.73
MTD 75.20
On 2025-08-11		 62.40
On 2025-08-01		 3.16 4.70 75.20
On 2025-08-11		 69.73
On 2025-08-22		 -7.27 71.33
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ERIC

LM Ericsson Telefon

7.93 +0.24 +3.12 10,424,453
CASS

Cass Information Systems Inc.

43.45 +1.53 +3.65 82,591
JD

JD.com Inc.

31.88 +0.70 +2.25 11,934,354
ITB

iShares U.S. Home Construction ETF

112.92 +5.64 +5.26 5,785,851
CORT

Corcept Therapeutics Incorporated

70.33 -0.65 -0.92 854,262