Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
72.87
-1.46 (-1.96%)
At close: Sep 12, 2025, 4:00 PM EDT
74.00
+1.13 (1.55%)
After-hours: Sep 12, 2025, 7:11 PM EDT
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 74.28 | 74.79 | 71.61 | 72.87 | 72.87 | -1.96% | 644,334 |
| 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 |
| Jul 29, 2025 | 69.15 | 69.44 | 67.75 | 68.20 | 68.20 | -1.37% | 853,031 |
| Jul 28, 2025 | 68.78 | 70.44 | 68.38 | 69.15 | 69.15 | 1.26% | 829,886 |
| Jul 25, 2025 | 67.72 | 68.67 | 67.53 | 68.29 | 68.29 | 1.04% | 395,587 |
| Jul 24, 2025 | 68.50 | 69.15 | 67.44 | 67.59 | 67.59 | -1.17% | 649,239 |
| Jul 23, 2025 | 69.34 | 70.11 | 67.57 | 68.39 | 68.39 | -1.00% | 719,249 |
| Jul 22, 2025 | 70.12 | 71.15 | 68.95 | 69.08 | 69.08 | -1.48% | 853,085 |
| Jul 21, 2025 | 71.39 | 71.57 | 69.61 | 70.12 | 70.12 | -1.04% | 628,978 |
| Jul 18, 2025 | 73.49 | 73.50 | 70.76 | 70.86 | 70.86 | -3.06% | 563,100 |
| Jul 17, 2025 | 72.85 | 73.78 | 72.41 | 73.10 | 73.10 | 0.34% | 725,990 |
| Jul 16, 2025 | 71.66 | 73.46 | 71.54 | 72.85 | 72.85 | 2.02% | 634,147 |
| Jul 15, 2025 | 72.66 | 72.66 | 70.14 | 71.41 | 71.41 | -1.87% | 1,049,467 |
| Jul 14, 2025 | 71.85 | 73.44 | 71.54 | 72.77 | 72.77 | 1.24% | 650,159 |
| Jul 11, 2025 | 72.01 | 72.23 | 70.09 | 71.88 | 71.88 | -0.18% | 679,546 |
| Jul 10, 2025 | 71.08 | 72.49 | 70.16 | 72.01 | 72.01 | 1.58% | 806,857 |
| Jul 9, 2025 | 68.98 | 70.94 | 68.32 | 70.89 | 70.89 | 4.01% | 1,116,789 |
| Jul 8, 2025 | 67.54 | 68.55 | 67.38 | 68.16 | 68.16 | 0.91% | 1,096,905 |
| Jul 7, 2025 | 71.54 | 71.55 | 66.49 | 67.55 | 67.55 | -6.54% | 1,905,330 |
| Jul 3, 2025 | 71.63 | 72.72 | 71.45 | 72.27 | 72.27 | 1.30% | 675,773 |