Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	40.73	40.80	39.78	39.78	39.78	-3.57%	3,582
Feb 10, 2026	41.50	41.76	40.90	41.25	41.25	1.85%	594
Feb 9, 2026	40.60	41.47	40.43	40.50	40.50	1.87%	269
Feb 6, 2026	38.40	40.17	38.40	39.76	39.76	1.65%	5,424
Feb 5, 2026	39.50	40.38	38.97	39.11	39.11	-1.43%	3,905
Feb 4, 2026	41.95	41.95	39.56	39.68	39.68	-0.90%	717
Feb 3, 2026	41.50	41.50	39.68	40.04	40.04	-0.50%	922
Feb 2, 2026	38.88	42.15	38.88	40.24	40.24	-1.10%	6,406
Jan 30, 2026	40.72	41.90	36.50	40.69	40.69	-10.51%	12,092
Jan 29, 2026	46.46	47.09	44.43	45.47	45.47	-0.01%	8,300
Jan 28, 2026	46.59	47.01	45.33	45.47	45.47	-0.12%	5,012
Jan 27, 2026	45.80	46.00	43.54	45.53	45.53	0.69%	4,870
Jan 26, 2026	43.11	45.52	42.90	45.22	45.22	1.20%	5,976
Jan 23, 2026	41.17	44.71	41.17	44.68	44.68	7.47%	5,644
Jan 22, 2026	39.00	58.55	39.00	41.58	41.58	12.32%	22,519
Jan 21, 2026	35.29	37.48	35.01	37.02	37.02	6.38%	2,792
Jan 20, 2026	34.39	34.97	33.80	34.80	34.80	-1.74%	1,230
Jan 16, 2026	35.43	35.64	34.54	35.41	35.41	-0.60%	2,191
Jan 15, 2026	36.88	37.05	35.47	35.63	35.63	-3.71%	6,049
Jan 14, 2026	36.36	37.35	35.75	37.00	37.00	1.99%	3,056
Jan 13, 2026	37.00	37.35	36.00	36.28	36.28	-2.71%	1,902
Jan 12, 2026	37.30	38.05	37.09	37.29	37.29	1.52%	3,007
Jan 9, 2026	37.00	37.19	36.21	36.73	36.73	0.02%	924
Jan 8, 2026	36.49	37.44	36.30	36.72	36.72	0.28%	3,860
Jan 7, 2026	36.06	37.19	35.61	36.62	36.62	0.99%	5,187
Jan 6, 2026	34.90	36.89	34.36	36.26	36.26	0.72%	9,092
Jan 5, 2026	38.00	38.30	35.29	36.00	36.00	-2.08%	17,550
Jan 2, 2026	36.50	38.39	35.00	36.76	36.76	8.05%	35,162
Dec 31, 2025	70.75	70.75	33.00	34.02	34.02	-52.05%	87,255
Dec 30, 2025	81.70	82.00	70.95	70.95	70.95	-12.01%	2,039
Dec 29, 2025	84.00	84.00	80.60	80.64	80.64	-3.64%	429
Dec 24, 2025	82.01	84.44	82.00	83.68	83.68	3.13%	597
Dec 23, 2025	84.40	85.35	81.14	81.14	81.14	-3.47%	1,009
Dec 22, 2025	84.37	84.82	84.00	84.05	84.05	-1.00%	161
Dec 19, 2025	82.05	84.97	81.92	84.90	84.90	3.32%	200
Dec 18, 2025	82.40	82.40	81.70	82.17	82.17	0.05%	225
Dec 17, 2025	81.10	82.61	81.10	82.13	82.13	1.56%	83
Dec 16, 2025	86.02	86.02	78.88	80.87	80.87	-8.46%	559
Dec 15, 2025	88.74	89.01	87.54	88.34	88.34	-0.05%	346
Dec 12, 2025	87.23	88.38	86.50	88.38	88.38	1.13%	327
Dec 11, 2025	85.33	87.39	84.61	87.39	87.39	3.55%	66
Dec 10, 2025	84.35	84.40	83.00	84.40	84.40	0.31%	35
Dec 9, 2025	82.57	84.13	82.57	84.13	84.13	-0.31%	50
Dec 8, 2025	87.19	87.19	83.91	84.39	84.39	-0.78%	107
Dec 5, 2025	85.49	85.50	83.44	85.05	85.05	-0.15%	115
Dec 4, 2025	84.35	85.61	84.35	85.18	85.18	1.31%	20
Dec 3, 2025	81.51	84.32	81.04	84.08	84.08	7.18%	691
Dec 2, 2025	79.78	79.92	78.45	78.45	78.45	0.10%	52
Dec 1, 2025	78.06	78.39	77.60	78.37	78.37	-0.33%	176
Nov 28, 2025	79.00	80.78	78.63	78.63	78.63	-2.80%	178