Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
71.56
-1.00 (-1.38%)
At close: Oct 28, 2025, 4:00 PM EDT
71.61
+0.05 (0.07%)
After-hours: Oct 28, 2025, 7:01 PM EDT
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 72.56 | 72.81 | 70.89 | 71.56 | 71.56 | -1.38% | 571,728 |
| Oct 27, 2025 | 73.37 | 74.77 | 72.25 | 72.56 | 72.56 | 0.06% | 713,790 |
| Oct 24, 2025 | 73.59 | 74.42 | 72.33 | 72.52 | 72.52 | -0.63% | 456,331 |
| Oct 23, 2025 | 73.16 | 73.85 | 71.66 | 72.98 | 72.98 | -0.91% | 552,725 |
| Oct 22, 2025 | 76.17 | 76.49 | 72.84 | 73.65 | 73.65 | -2.31% | 706,278 |
| Oct 21, 2025 | 78.13 | 78.26 | 75.38 | 75.39 | 75.39 | -4.08% | 739,437 |
| Oct 20, 2025 | 79.71 | 80.29 | 77.91 | 78.60 | 78.60 | -0.11% | 1,322,482 |
| Oct 17, 2025 | 78.63 | 80.24 | 76.44 | 78.69 | 78.69 | -0.98% | 1,331,235 |
| Oct 16, 2025 | 78.38 | 79.58 | 76.34 | 79.47 | 79.47 | 3.46% | 1,211,792 |
| Oct 15, 2025 | 72.33 | 80.46 | 72.33 | 76.81 | 76.81 | 6.50% | 1,385,428 |
| Oct 14, 2025 | 71.30 | 73.65 | 69.43 | 72.12 | 72.12 | 0.82% | 951,753 |
| Oct 13, 2025 | 75.17 | 76.84 | 70.64 | 71.53 | 71.53 | -3.29% | 1,171,344 |
| Oct 10, 2025 | 87.54 | 87.54 | 73.12 | 73.96 | 73.96 | -16.30% | 2,282,250 |
| Oct 9, 2025 | 88.57 | 90.26 | 88.07 | 88.36 | 88.36 | -0.08% | 693,042 |
| Oct 8, 2025 | 91.00 | 91.00 | 85.61 | 88.43 | 88.43 | -2.09% | 1,061,040 |
| Oct 7, 2025 | 89.83 | 90.32 | 89.06 | 90.32 | 90.32 | 0.52% | 1,145,200 |
| Oct 6, 2025 | 88.34 | 90.71 | 88.15 | 89.85 | 89.85 | 1.93% | 815,246 |
| Oct 3, 2025 | 86.59 | 88.69 | 85.80 | 88.15 | 88.15 | 3.12% | 843,151 |
| Oct 2, 2025 | 84.50 | 85.60 | 83.90 | 85.48 | 85.48 | 1.46% | 490,921 |
| Oct 1, 2025 | 83.07 | 85.91 | 82.65 | 84.25 | 84.25 | 1.37% | 796,104 |
| Sep 30, 2025 | 85.50 | 85.50 | 83.04 | 83.11 | 83.11 | -0.94% | 526,146 |
| Sep 29, 2025 | 84.13 | 84.72 | 83.44 | 83.90 | 83.90 | 0.04% | 595,444 |
| Sep 26, 2025 | 83.81 | 84.89 | 82.78 | 83.87 | 83.87 | 1.38% | 482,975 |
| Sep 25, 2025 | 83.38 | 84.24 | 81.99 | 82.73 | 82.73 | -1.32% | 705,559 |
| Sep 24, 2025 | 83.35 | 84.70 | 81.40 | 83.84 | 83.84 | 0.62% | 1,108,129 |
| Sep 23, 2025 | 80.03 | 84.50 | 79.78 | 83.32 | 83.32 | 4.15% | 950,864 |
| Sep 22, 2025 | 80.41 | 80.84 | 79.07 | 80.00 | 80.00 | -0.65% | 834,626 |
| Sep 19, 2025 | 81.28 | 81.33 | 78.58 | 80.52 | 80.52 | 0.90% | 3,109,820 |
| Sep 18, 2025 | 75.37 | 79.93 | 74.89 | 79.80 | 79.80 | 6.15% | 1,524,979 |
| Sep 17, 2025 | 71.61 | 75.54 | 71.00 | 75.18 | 75.18 | 5.41% | 1,114,498 |
| Sep 16, 2025 | 69.25 | 71.49 | 69.03 | 71.32 | 71.32 | 2.57% | 937,224 |
| Sep 15, 2025 | 72.87 | 73.82 | 69.48 | 69.53 | 69.53 | -4.58% | 701,713 |
| Sep 12, 2025 | 74.28 | 74.79 | 71.61 | 72.87 | 72.87 | -1.96% | 664,620 |
| Sep 11, 2025 | 71.84 | 74.50 | 71.39 | 74.33 | 74.33 | 3.78% | 718,087 |
| Sep 10, 2025 | 72.45 | 73.59 | 71.30 | 71.62 | 71.62 | -0.15% | 615,565 |
| Sep 9, 2025 | 71.26 | 72.19 | 70.33 | 71.73 | 71.73 | 0.70% | 746,453 |
| Sep 8, 2025 | 69.23 | 71.46 | 67.32 | 71.23 | 71.23 | 2.70% | 754,593 |
| Sep 5, 2025 | 69.63 | 69.85 | 67.77 | 69.36 | 69.36 | -0.01% | 967,030 |
| Sep 4, 2025 | 71.48 | 71.96 | 69.04 | 69.37 | 69.37 | -2.76% | 551,844 |
| Sep 3, 2025 | 71.43 | 72.52 | 70.74 | 71.34 | 71.34 | -0.06% | 399,292 |
| Sep 2, 2025 | 69.33 | 71.61 | 69.33 | 71.38 | 71.38 | 2.38% | 806,329 |
| Aug 29, 2025 | 69.48 | 69.88 | 68.82 | 69.72 | 69.72 | 0.19% | 397,822 |
| Aug 28, 2025 | 69.74 | 70.65 | 69.03 | 69.59 | 69.59 | -0.21% | 591,297 |
| Aug 27, 2025 | 69.57 | 70.36 | 69.45 | 69.73 | 69.73 | 0.23% | 595,160 |
| Aug 26, 2025 | 68.85 | 69.65 | 68.24 | 69.57 | 69.57 | 1.09% | 652,838 |
| Aug 25, 2025 | 70.47 | 70.82 | 68.77 | 68.82 | 68.82 | -2.15% | 881,787 |
| Aug 22, 2025 | 71.17 | 71.27 | 69.73 | 70.33 | 70.33 | -0.92% | 866,243 |
| Aug 21, 2025 | 70.33 | 71.28 | 70.32 | 70.98 | 70.98 | 0.82% | 572,929 |
| Aug 20, 2025 | 70.05 | 70.92 | 70.05 | 70.40 | 70.40 | 0.30% | 383,503 |
| Aug 19, 2025 | 71.80 | 72.00 | 70.07 | 70.19 | 70.19 | -2.19% | 783,773 |