Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	45.53	46.00	43.52	45.28	-	-0.78%	948,153
Jan 26, 2026	43.21	45.67	42.90	45.64	45.64	3.76%	1,821,442
Jan 23, 2026	41.77	44.84	41.41	43.98	43.98	6.49%	3,919,542
Jan 22, 2026	41.51	43.50	40.46	41.30	41.30	13.74%	5,884,706
Jan 21, 2026	35.29	37.50	35.00	36.31	36.31	2.89%	1,407,668
Jan 20, 2026	34.11	35.31	33.80	35.29	35.29	1.61%	1,618,256
Jan 16, 2026	35.39	35.86	34.54	34.73	34.73	-1.86%	2,391,585
Jan 15, 2026	37.00	37.22	35.16	35.39	35.39	-4.45%	1,334,380
Jan 14, 2026	36.10	37.48	35.71	37.04	37.04	1.90%	1,284,708
Jan 13, 2026	37.35	37.46	36.23	36.35	36.35	-2.70%	1,225,490
Jan 12, 2026	37.44	38.11	37.00	37.36	37.36	-0.37%	1,307,678
Jan 9, 2026	36.95	37.70	36.20	37.50	37.50	2.66%	1,612,518
Jan 8, 2026	36.50	37.50	36.13	36.53	36.53	-1.27%	1,863,283
Jan 7, 2026	36.30	37.65	35.60	37.00	37.00	3.41%	1,845,604
Jan 6, 2026	34.84	36.90	34.28	35.78	35.78	2.37%	3,841,530
Jan 5, 2026	38.14	38.17	34.89	34.95	34.95	-8.51%	5,194,678
Jan 2, 2026	35.76	38.44	35.12	38.20	38.20	9.77%	6,702,901
Dec 31, 2025	38.89	39.00	32.99	34.80	34.80	-50.42%	20,304,995
Dec 30, 2025	79.75	79.75	69.91	70.20	70.20	-12.06%	2,382,684
Dec 29, 2025	82.32	82.98	79.67	79.82	79.82	-3.42%	914,121
Dec 26, 2025	83.41	83.70	82.13	82.65	82.65	-1.12%	342,928
Dec 24, 2025	82.01	84.48	81.97	83.59	83.59	1.95%	313,924
Dec 23, 2025	84.40	85.16	80.38	81.99	81.99	-3.67%	1,524,540
Dec 22, 2025	84.37	85.28	83.05	85.11	85.11	1.61%	792,768
Dec 19, 2025	82.51	85.34	81.26	83.76	83.76	2.72%	2,270,290
Dec 18, 2025	82.28	83.37	81.01	81.54	81.54	-0.90%	1,208,635
Dec 17, 2025	81.19	82.98	79.02	82.28	82.28	1.43%	1,092,787
Dec 16, 2025	86.02	86.58	78.07	81.12	81.12	-7.08%	2,633,754
Dec 15, 2025	88.74	89.00	87.11	87.30	87.30	-0.78%	942,068
Dec 12, 2025	87.23	88.73	86.13	87.99	87.99	0.99%	1,029,149
Dec 11, 2025	85.33	87.50	85.06	87.13	87.13	2.13%	942,339
Dec 10, 2025	83.65	85.99	82.72	85.31	85.31	2.60%	653,923
Dec 9, 2025	82.57	84.92	81.31	83.15	83.15	0.20%	887,738
Dec 8, 2025	87.19	87.19	82.61	82.98	82.98	-3.63%	883,660
Dec 5, 2025	85.27	86.39	83.60	86.11	86.11	1.71%	644,185
Dec 4, 2025	84.35	85.84	83.07	84.66	84.66	1.18%	992,250
Dec 3, 2025	81.04	84.47	80.83	83.67	83.67	3.60%	724,528
Dec 2, 2025	79.78	81.76	78.19	80.76	80.76	1.23%	1,149,208
Dec 1, 2025	78.17	80.14	77.55	79.78	79.78	0.48%	900,021
Nov 28, 2025	79.60	80.04	78.63	79.40	79.40	-0.50%	201,501
Nov 26, 2025	80.28	81.30	79.25	79.80	79.80	-0.60%	761,220
Nov 25, 2025	78.59	81.41	78.40	80.28	80.28	3.31%	545,143
Nov 24, 2025	77.47	78.74	77.01	77.71	77.71	0.54%	475,989
Nov 21, 2025	75.10	78.98	74.93	77.29	77.29	2.98%	542,953
Nov 20, 2025	77.26	78.99	74.83	75.05	75.05	-1.38%	771,553
Nov 19, 2025	75.67	76.23	73.92	76.10	76.10	1.32%	433,148
Nov 18, 2025	74.04	75.93	73.79	75.11	75.11	-0.01%	471,036
Nov 17, 2025	75.32	76.80	74.70	75.12	75.12	-0.56%	551,976
Nov 14, 2025	74.12	76.62	74.12	75.54	75.54	-0.28%	373,726
Nov 13, 2025	77.54	77.98	75.11	75.75	75.75	-3.37%	460,706