Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
70.23
-1.15 (-1.61%)
At close: May 9, 2025, 4:00 PM
69.00
-1.23 (-1.75%)
After-hours: May 9, 2025, 6:06 PM EDT

Corcept Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202570.6271.2769.7470.2370.23-1.61%953,403
May 8, 202570.6372.2168.9271.3871.381.31%1,220,846
May 7, 202570.7272.3870.0270.4670.46-0.40%1,331,564
May 6, 202567.2475.4167.0070.7470.74-4.33%1,916,862
May 5, 202571.4174.3071.3273.9473.941.61%2,220,310
May 2, 202571.8874.2271.1772.7772.771.80%1,231,619
May 1, 202571.2072.1069.2671.4871.48-0.56%1,031,750
Apr 30, 202573.1273.1270.9571.8871.88-1.84%810,046
Apr 29, 202571.6673.5770.0873.2373.233.21%817,024
Apr 28, 202573.8674.5670.7370.9570.95-1.06%1,377,473
Apr 25, 202572.3573.1669.5671.7171.71-0.11%1,279,549
Apr 24, 202569.2276.1769.1171.7971.793.64%2,616,180
Apr 23, 202566.7870.7365.7769.2769.277.10%1,800,202
Apr 22, 202563.4365.0862.0464.6864.682.83%1,028,777
Apr 21, 202562.0664.2661.7562.9062.901.06%1,197,995
Apr 17, 202564.6065.4061.9462.2462.24-3.65%1,579,126
Apr 16, 202568.8070.2063.7564.6064.60-7.17%1,510,013
Apr 15, 202567.4370.3767.4269.5969.593.20%1,291,099
Apr 14, 202570.0071.1567.0467.4367.43-1.73%1,138,379
Apr 11, 202567.3568.8765.0768.6268.621.31%1,108,945
Apr 10, 202570.2270.9566.0367.7367.73-7.18%1,649,978
Apr 9, 202569.5475.0864.6272.9772.973.52%2,314,249
Apr 8, 202577.8577.8570.0070.4970.49-5.57%1,715,631
Apr 7, 202572.8977.4969.0474.6574.650.27%2,559,565
Apr 4, 202577.6078.0072.5974.4574.45-6.20%2,542,125
Apr 3, 202579.1682.9677.0179.3779.37-5.30%2,093,327
Apr 2, 202589.4490.5082.8483.8183.81-8.83%3,042,705
Apr 1, 2025114.68114.7191.0691.9391.93-19.51%7,317,631
Mar 31, 202594.93117.3387.58114.22114.22109.08%14,287,238
Mar 28, 202556.8257.5153.7954.6354.63-3.62%653,632
Mar 27, 202556.8157.7156.6456.6856.68-0.75%431,523
Mar 26, 202558.2658.7656.5257.1157.11-2.07%636,435
Mar 25, 202559.5060.0457.8658.3258.32-1.93%663,519
Mar 24, 202559.9661.0959.3759.4759.471.38%834,068
Mar 21, 202556.7459.1456.3358.6658.661.86%1,943,524
Mar 20, 202557.3259.7257.0257.5957.59-0.71%882,527
Mar 19, 202556.0758.6155.6458.0058.002.65%805,364
Mar 18, 202557.4557.8856.1056.5056.50-2.38%722,644
Mar 17, 202555.0158.4855.0157.8857.883.34%1,049,741
Mar 14, 202555.5156.8354.1256.0156.012.11%753,588
Mar 13, 202555.2955.5554.1854.8554.85-0.27%691,865
Mar 12, 202557.4757.9554.4055.0055.00-0.76%1,038,417
Mar 11, 202556.5757.5655.0455.4255.42-1.74%1,332,758
Mar 10, 202553.6056.5652.9556.4056.401.81%1,364,826
Mar 7, 202554.1656.1852.4555.4055.402.03%1,439,425
Mar 6, 202554.3756.1153.8254.3054.30-2.14%1,679,061
Mar 5, 202556.0257.1154.6655.4955.49-0.89%1,230,034
Mar 4, 202558.7260.3255.8055.9955.99-5.21%1,889,364
Mar 3, 202561.3961.3957.8259.0759.07-2.49%1,739,108
Feb 28, 202560.1961.0459.1260.5860.581.22%1,359,630