CORT: Corcept Therapeutics Incorporated

As of Friday, May 22nd, 2026

$ 60.22

+0.53 +0.89%

Open: 60.00
High: 60.95
Low: 59.54
Volume: 536,007
Previous Close on Thursday, May 21st, 2026

$ 59.69

+0.63 +1.07%

Open: 58.48
High: 59.96
Low: 57.72
Volume: 874,311

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 60.00 60.95 59.54 60.22 536,007 +0.53 +0.89
2026-05-21 58.48 59.96 57.72 59.69 874,311 +0.63 +1.07
2026-05-20 58.64 59.55 57.10 59.06 1,114,517 +0.84 +1.44
2026-05-19 55.04 58.45 54.59 58.22 1,498,345 +3.10 +5.62
2026-05-18 56.49 56.77 55.00 55.12 81,636 -1.25 -2.22
2026-05-15 57.44 57.88 56.09 56.37 874,497 -1.93 -3.31
2026-05-14 57.38 59.20 56.18 58.30 1,670,250 +1.22 +2.14
2026-05-13 53.84 57.98 53.30 57.08 2,302,560 +5.92 +11.57
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 60.95
On 2026-05-22		 54.59
On 2026-05-19		 3.85 6.83 56.77
On 2026-05-18		 56.77
On 2026-05-18		 0.00 58.46
10D 60.95
On 2026-05-22		 50.60
On 2026-05-12		 7.94 15.19 59.20
On 2026-05-14		 54.59
On 2026-05-19		 -7.78 56.64
20D 60.95
On 2026-05-22		 45.70
On 2026-04-27		 14.16 30.74 59.20
On 2026-05-14		 54.59
On 2026-05-19		 -7.78 53.11
WTD 60.95
On 2026-05-22		 54.59
On 2026-05-19		 3.85 6.83 56.77
On 2026-05-18		 56.77
On 2026-05-18		 0.00 58.46
MTD 60.95
On 2026-05-22		 46.19
On 2026-05-01		 13.70 29.45 59.20
On 2026-05-14		 54.59
On 2026-05-19		 -7.78 54.77
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

97.87 +0.25 +0.26 959,078
ACM

AECOM

72.04 +1.86 +2.65 1,943,971
FCF

First Commonwealth Financial Corp.

18.60 -0.14 -0.75 592,941
EXR

Extra Space Storage Inc.

143.30 -0.61 -0.42 801,867
CORT

Corcept Therapeutics Incorporated

60.22 +0.53 +0.89 536,007