Stockscreener 앱 받기
72.30
1.15%
0.82
시장 영업 전:
73.47
1.17
+1.62%
Corcept Therapeutics Inc 주식 (CORT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $73.08 | $71.59 | $1.48 | 666,613.0 | +1.15% |
| 2025-08-07 | $71.57 | $70.16 | $1.41 | 712,355.0 | +1.36% |
| 2025-08-06 | $70.83 | $69.14 | $1.69 | 626,607.0 | +0.10% |
| 2025-08-05 | $71.79 | $70.03 | $1.76 | 744,413.0 | -1.84% |
| 2025-08-04 | $71.91 | $66.46 | $5.45 | 1,813,910.0 | +4.01% |
| 2025-08-01 | $69.90 | $62.40 | $7.50 | 2,113,494.0 | +2.72% |
| 2025-07-31 | $70.74 | $66.94 | $3.80 | 1,614,712.0 | -3.92% |
| 2025-07-30 | $70.27 | $67.97 | $2.30 | 874,601.0 | +2.51% |
| 2025-07-29 | $69.44 | $67.75 | $1.69 | 853,028.0 | -1.37% |
| 2025-07-28 | $70.44 | $68.38 | $2.06 | 829,610.0 | +1.26% |
| 2025-07-25 | $68.67 | $67.53 | $1.14 | 395,579.0 | +1.04% |
| 2025-07-24 | $69.14 | $67.44 | $1.70 | 649,175.0 | -1.17% |
| 2025-07-23 | $68.43 | $67.77 | $0.665 | 402,502.0 | -1.00% |
| 2025-07-22 | $71.15 | $68.95 | $2.20 | 852,784.0 | -1.48% |
| 2025-07-21 | $71.57 | $69.61 | $1.96 | 628,963.0 | -1.04% |
| 2025-07-18 | $73.50 | $70.76 | $2.74 | 563,089.0 | -3.06% |
| 2025-07-17 | $73.78 | $72.41 | $1.37 | 725,919.0 | +0.34% |
| 2025-07-16 | $73.46 | $71.54 | $1.92 | 634,117.0 | +2.02% |
| 2025-07-15 | $72.66 | $70.14 | $2.52 | 1,049,438.0 | -1.87% |
| 2025-07-14 | $73.44 | $71.54 | $1.90 | 649,895.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $73.08 | $62.40 | $10.68 | 7,344,005.0 | +7.64% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):