Stockscreener 앱 받기
73.96
16.30%
-14.40
시간 외 거래:
76.64
2.68
+3.62%
Corcept Therapeutics Inc 주식 (CORT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $87.54 | $73.12 | $14.42 | 2,280,278.0 | -16.30% |
| 2025-10-09 | $90.26 | $88.07 | $2.19 | 621,849.0 | -0.08% |
| 2025-10-08 | $91.00 | $85.61 | $5.39 | 1,043,571.0 | -2.09% |
| 2025-10-07 | $90.32 | $89.06 | $1.26 | 1,096,866.0 | +0.52% |
| 2025-10-06 | $90.71 | $88.15 | $2.56 | 801,891.0 | +1.93% |
| 2025-10-03 | $88.69 | $85.80 | $2.89 | 838,169.0 | +3.12% |
| 2025-10-02 | $85.60 | $83.90 | $1.70 | 459,085.0 | +1.46% |
| 2025-10-01 | $85.91 | $82.65 | $3.26 | 684,903.0 | +1.37% |
| 2025-09-30 | $85.50 | $83.04 | $2.46 | 526,102.0 | -0.94% |
| 2025-09-29 | $84.72 | $83.44 | $1.28 | 543,041.0 | +0.04% |
| 2025-09-26 | $84.89 | $82.78 | $2.11 | 466,448.0 | +1.38% |
| 2025-09-25 | $84.24 | $81.99 | $2.25 | 662,703.0 | -1.32% |
| 2025-09-24 | $84.70 | $81.40 | $3.30 | 997,966.0 | +0.62% |
| 2025-09-23 | $84.50 | $79.78 | $4.72 | 950,569.0 | +4.15% |
| 2025-09-22 | $80.83 | $79.07 | $1.77 | 834,476.0 | -0.65% |
| 2025-09-19 | $81.33 | $78.58 | $2.75 | 3,109,703.0 | +0.90% |
| 2025-09-18 | $79.93 | $74.89 | $5.04 | 1,524,860.0 | +6.15% |
| 2025-09-17 | $75.53 | $71.00 | $4.53 | 1,114,354.0 | +5.41% |
| 2025-09-16 | $71.48 | $69.03 | $2.45 | 936,042.0 | +2.57% |
| 2025-09-15 | $73.82 | $69.48 | $4.34 | 697,911.0 | -4.58% |
Corcept Therapeutics Inc 주식 (CORT) 연도별 가격 이력
이 심층 분석에서는 Corcept Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CORT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corcept Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corcept Therapeutics Inc 주식 (CORT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $91.00 | $73.12 | $17.88 | 10,106,890.0 | -11.01% |
| 2025-09 | $85.50 | $67.32 | $18.18 | 18,565,255.0 | +19.21% |
| 2025-08 | $75.20 | $62.40 | $12.80 | 16,140,838.0 | +3.80% |
| 2025-07 | $73.80 | $66.49 | $7.31 | 19,604,978.0 | -8.49% |
| 2025-06 | $86.20 | $66.50 | $19.70 | 37,814,535.0 | -5.36% |
| 2025-05 | $80.64 | $67.00 | $13.64 | 25,275,686.0 | +7.90% |
| 2025-04 | $114.7 | $61.75 | $52.96 | 40,682,793.0 | -37.07% |
| 2025-03 | $117.3 | $52.45 | $64.88 | 34,195,438.0 | +88.54% |
| 2025-02 | $75.00 | $59.09 | $15.91 | 19,356,673.0 | -9.47% |
| 2025-01 | $71.29 | $49.00 | $22.29 | 17,106,561.0 | +32.80% |
Corcept Therapeutics Inc 주식 (CORT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $62.22 | $49.51 | $12.71 | 16,098,365.0 | -11.84% |
| 2024-11 | $61.66 | $46.38 | $15.28 | 18,907,201.0 | +17.79% |
| 2024-10 | $50.07 | $42.01 | $8.06 | 22,666,928.0 | +5.81% |
| 2024-09 | $47.33 | $33.34 | $13.99 | 16,797,451.0 | +31.10% |
| 2024-08 | $39.69 | $32.33 | $7.36 | 15,495,164.0 | -8.71% |
| 2024-07 | $39.75 | $29.42 | $10.33 | 20,942,107.0 | +19.02% |
| 2024-06 | $35.22 | $28.04 | $7.18 | 22,493,187.0 | +7.69% |
| 2024-05 | $32.83 | $22.60 | $10.23 | 26,686,997.0 | +29.37% |
| 2024-04 | $26.10 | $20.84 | $5.26 | 22,617,365.0 | -7.42% |
| 2024-03 | $25.69 | $22.66 | $3.03 | 17,679,826.0 | +7.19% |
| 2024-02 | $26.00 | $20.87 | $5.13 | 27,435,885.0 | +11.37% |
| 2024-01 | $27.54 | $21.00 | $6.54 | 51,325,002.0 | -35.04% |
Corcept Therapeutics Inc 주식 (CORT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.28 | $25.27 | $8.01 | 14,172,679.0 | +27.52% |
| 2023-11 | $28.44 | $24.44 | $4.00 | 16,866,621.0 | -9.29% |
| 2023-10 | $29.18 | $25.75 | $3.43 | 13,595,494.0 | +3.06% |
| 2023-09 | $34.27 | $25.15 | $9.12 | 16,567,571.0 | -16.76% |
| 2023-08 | $33.05 | $24.82 | $8.23 | 18,151,997.0 | +28.45% |
| 2023-07 | $25.67 | $21.77 | $3.90 | 8,069,720.0 | +14.52% |
| 2023-06 | $24.19 | $21.20 | $2.99 | 12,563,029.0 | -5.28% |
| 2023-05 | $25.66 | $21.84 | $3.82 | 15,102,939.0 | +4.26% |
| 2023-04 | $23.04 | $21.00 | $2.04 | 16,577,252.0 | +4.02% |
| 2023-03 | $21.96 | $17.86 | $4.10 | 24,636,597.0 | +3.98% |
| 2023-02 | $24.87 | $20.76 | $4.11 | 12,276,854.0 | -8.88% |
| 2023-01 | $24.27 | $19.78 | $4.49 | 11,615,150.0 | +12.56% |
5.74%
자본화:
|
볼륨(24시간):