Corcept Therapeutics Incorporated (CORT)

Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	39.90	40.41	39.41	39.63	39.63	-0.85%	840,223
Feb 13, 2026	39.11	40.43	39.09	39.97	39.97	4.25%	684,520
Feb 12, 2026	40.85	40.85	38.00	38.34	38.34	-6.10%	1,367,964
Feb 11, 2026	40.59	41.00	39.66	40.83	40.83	-0.34%	851,688
Feb 10, 2026	41.28	41.92	40.82	40.97	40.97	-0.82%	591,841
Feb 9, 2026	40.77	41.41	40.30	41.31	41.31	1.18%	858,038
Feb 6, 2026	39.01	40.85	38.68	40.83	40.83	6.44%	1,384,511
Feb 5, 2026	39.90	40.75	38.10	38.36	38.36	-4.41%	1,063,705
Feb 4, 2026	41.02	41.36	39.42	40.13	40.13	-1.40%	1,297,706
Feb 3, 2026	40.54	41.28	39.74	40.70	40.70	-0.02%	1,752,377
Feb 2, 2026	39.87	42.26	39.63	40.71	40.71	2.11%	2,250,828
Jan 30, 2026	37.39	40.72	36.80	39.87	39.87	-10.63%	5,067,528
Jan 29, 2026	45.74	46.09	44.34	44.61	44.61	-2.70%	1,785,866
Jan 28, 2026	46.26	47.06	45.24	45.85	45.85	-0.80%	1,668,724
Jan 27, 2026	45.53	46.29	43.52	46.22	46.22	1.28%	1,751,071
Jan 26, 2026	43.21	45.67	42.90	45.64	45.64	3.76%	1,839,075
Jan 23, 2026	41.77	44.84	41.41	43.98	43.98	6.49%	3,946,512
Jan 22, 2026	41.51	43.50	40.46	41.30	41.30	13.74%	5,899,136
Jan 21, 2026	35.29	37.50	35.00	36.31	36.31	2.89%	1,436,295
Jan 20, 2026	34.11	35.31	33.80	35.29	35.29	1.61%	1,632,798
Jan 16, 2026	35.39	35.86	34.54	34.73	34.73	-1.86%	2,416,137
Jan 15, 2026	37.00	37.22	35.16	35.39	35.39	-4.45%	1,351,827
Jan 14, 2026	36.10	37.48	35.71	37.04	37.04	1.90%	1,284,947
Jan 13, 2026	37.35	37.46	36.23	36.35	36.35	-2.70%	1,239,340
Jan 12, 2026	37.44	38.11	37.00	37.36	37.36	-0.37%	1,326,019
Jan 9, 2026	36.95	37.70	36.20	37.50	37.50	2.66%	1,613,160
Jan 8, 2026	36.50	37.50	36.13	36.53	36.53	-1.27%	1,863,731
Jan 7, 2026	36.30	37.65	35.60	37.00	37.00	3.41%	1,851,794
Jan 6, 2026	34.84	36.90	34.28	35.78	35.78	2.37%	3,841,957
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.