Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
88.43
-1.89 (-2.09%)
At close: Oct 8, 2025, 4:00 PM EDT
88.00
-0.43 (-0.49%)
After-hours: Oct 8, 2025, 5:26 PM EDT
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 91.00 | 91.00 | 85.61 | 88.43 | - | -2.09% | 1,043,519 |
| 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 |
| Aug 18, 2025 | 71.78 | 72.33 | 71.09 | 71.76 | 71.76 | 0.02% | 547,373 |
| Aug 15, 2025 | 71.95 | 72.36 | 70.75 | 71.75 | 71.75 | -0.35% | 692,632 |
| Aug 14, 2025 | 72.32 | 72.96 | 71.21 | 72.00 | 72.00 | -1.10% | 545,240 |
| Aug 13, 2025 | 74.00 | 74.54 | 72.39 | 72.80 | 72.80 | -1.07% | 460,917 |
| Aug 12, 2025 | 71.97 | 73.81 | 71.00 | 73.59 | 73.59 | 2.25% | 514,654 |
| Aug 11, 2025 | 72.30 | 75.20 | 71.83 | 71.97 | 71.97 | -0.46% | 1,052,317 |
| Aug 8, 2025 | 71.61 | 73.08 | 71.60 | 72.30 | 72.30 | 1.15% | 666,839 |
| Aug 7, 2025 | 71.00 | 71.57 | 70.16 | 71.48 | 71.48 | 1.36% | 712,355 |
| Aug 6, 2025 | 69.50 | 70.83 | 69.14 | 70.52 | 70.52 | 0.10% | 626,607 |
| Aug 5, 2025 | 71.63 | 71.79 | 70.03 | 70.45 | 70.45 | -1.84% | 746,491 |
| Aug 4, 2025 | 67.62 | 71.91 | 66.46 | 71.77 | 71.77 | 4.01% | 1,816,552 |
| Aug 1, 2025 | 64.75 | 69.90 | 62.40 | 69.00 | 69.00 | 2.72% | 2,107,380 |
| Jul 31, 2025 | 68.95 | 70.74 | 66.94 | 67.17 | 67.17 | -3.92% | 1,618,403 |
| Jul 30, 2025 | 68.15 | 70.27 | 67.98 | 69.91 | 69.91 | 2.51% | 874,630 |