Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
66.91
+0.36 (0.54%)
At close: Feb 4, 2025, 4:00 PM
68.59
+1.68 (2.51%)
Pre-market: Feb 5, 2025, 8:37 AM EST
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 65.97 | 67.85 | 65.95 | 66.91 | 66.91 | 0.54% | 776,123 |
| Feb 3, 2025 | 65.10 | 67.94 | 64.66 | 66.55 | 66.55 | -0.55% | 1,226,341 |
| Jan 31, 2025 | 70.05 | 71.29 | 65.35 | 66.92 | 66.92 | -4.26% | 1,507,036 |
| Jan 30, 2025 | 63.33 | 70.60 | 62.28 | 69.90 | 69.90 | 13.60% | 1,877,386 |
| Jan 29, 2025 | 60.39 | 61.87 | 60.06 | 61.53 | 61.53 | 1.43% | 430,639 |
| Jan 28, 2025 | 60.53 | 61.06 | 59.01 | 60.66 | 60.66 | 0.60% | 493,079 |
| Jan 27, 2025 | 59.77 | 61.44 | 59.32 | 60.30 | 60.30 | 0.52% | 824,119 |
| Jan 24, 2025 | 62.29 | 62.29 | 59.35 | 59.99 | 59.99 | -3.69% | 1,006,669 |
| Jan 23, 2025 | 58.87 | 62.98 | 58.28 | 62.29 | 62.29 | 5.52% | 1,058,565 |
| Jan 22, 2025 | 61.21 | 61.63 | 58.02 | 59.03 | 59.03 | -3.40% | 1,352,922 |
| Jan 21, 2025 | 56.33 | 61.24 | 55.90 | 61.11 | 61.11 | 10.49% | 1,100,608 |
| Jan 17, 2025 | 54.93 | 55.36 | 53.76 | 55.31 | 55.31 | 1.60% | 742,443 |
| Jan 16, 2025 | 53.70 | 54.81 | 53.30 | 54.44 | 54.44 | 1.23% | 677,317 |
| Jan 15, 2025 | 52.82 | 53.88 | 52.45 | 53.78 | 53.78 | 4.10% | 531,232 |
| Jan 14, 2025 | 51.58 | 52.56 | 50.91 | 51.66 | 51.66 | 1.18% | 1,085,654 |
| Jan 13, 2025 | 49.48 | 51.13 | 49.00 | 51.06 | 51.06 | 2.43% | 590,434 |
| Jan 10, 2025 | 50.54 | 50.94 | 49.16 | 49.85 | 49.85 | -3.56% | 1,013,988 |
| Jan 8, 2025 | 50.93 | 52.09 | 50.50 | 51.69 | 51.69 | 0.86% | 375,019 |
| Jan 7, 2025 | 51.50 | 52.17 | 50.29 | 51.25 | 51.25 | -0.79% | 625,323 |
| Jan 6, 2025 | 50.82 | 51.78 | 49.80 | 51.66 | 51.66 | 1.58% | 691,442 |
| Jan 3, 2025 | 50.08 | 51.15 | 49.76 | 50.86 | 50.86 | 1.77% | 942,854 |
| Jan 2, 2025 | 50.62 | 52.00 | 49.42 | 49.97 | 49.97 | -0.83% | 843,821 |
| Dec 31, 2024 | 51.86 | 51.86 | 50.02 | 50.39 | 50.39 | -0.90% | 765,696 |
| Dec 30, 2024 | 51.95 | 51.95 | 50.15 | 50.85 | 50.85 | -3.09% | 596,318 |
| Dec 27, 2024 | 53.36 | 53.36 | 51.87 | 52.47 | 52.47 | -2.16% | 427,076 |
| Dec 26, 2024 | 52.35 | 53.67 | 51.74 | 53.63 | 53.63 | 2.80% | 461,618 |
| Dec 24, 2024 | 51.00 | 52.17 | 50.55 | 52.17 | 52.17 | 2.50% | 261,077 |
| Dec 23, 2024 | 51.72 | 51.72 | 49.51 | 50.90 | 50.90 | -0.97% | 662,210 |
| Dec 20, 2024 | 50.58 | 52.35 | 50.02 | 51.40 | 51.40 | 0.49% | 2,456,297 |
| Dec 19, 2024 | 52.65 | 53.27 | 50.78 | 51.15 | 51.15 | -2.42% | 1,280,288 |
| Dec 18, 2024 | 54.95 | 55.99 | 52.02 | 52.42 | 52.42 | -4.93% | 797,657 |
| Dec 17, 2024 | 55.26 | 56.13 | 54.14 | 55.14 | 55.14 | -0.52% | 617,774 |
| Dec 16, 2024 | 55.49 | 56.46 | 54.52 | 55.43 | 55.43 | 0.05% | 856,097 |
| Dec 13, 2024 | 57.62 | 58.51 | 55.20 | 55.40 | 55.40 | -1.64% | 1,167,829 |
| Dec 12, 2024 | 56.08 | 59.92 | 53.51 | 56.33 | 56.33 | -6.25% | 1,068,015 |
| Dec 11, 2024 | 59.89 | 60.90 | 58.02 | 60.08 | 60.08 | 2.16% | 546,255 |
| Dec 10, 2024 | 59.46 | 60.19 | 58.25 | 58.81 | 58.81 | -0.76% | 446,467 |
| Dec 9, 2024 | 60.81 | 61.19 | 58.02 | 59.26 | 59.26 | -2.50% | 1,697,205 |
| Dec 6, 2024 | 60.21 | 61.37 | 59.90 | 60.78 | 60.78 | 2.29% | 538,426 |
| Dec 5, 2024 | 59.99 | 60.20 | 59.02 | 59.42 | 59.42 | -2.35% | 509,830 |
| Dec 4, 2024 | 59.82 | 62.22 | 59.53 | 60.85 | 60.85 | 1.98% | 761,793 |
| Dec 3, 2024 | 58.89 | 59.79 | 57.87 | 59.67 | 59.67 | 0.78% | 770,728 |
| Dec 2, 2024 | 57.40 | 59.50 | 56.57 | 59.21 | 59.21 | 2.65% | 959,324 |
| Nov 29, 2024 | 58.63 | 59.12 | 57.43 | 57.68 | 57.68 | -1.57% | 299,902 |
| Nov 27, 2024 | 58.86 | 59.21 | 57.84 | 58.60 | 58.60 | 0.03% | 477,926 |
| Nov 26, 2024 | 59.02 | 59.02 | 57.30 | 58.58 | 58.58 | -0.76% | 788,867 |
| Nov 25, 2024 | 57.62 | 59.54 | 57.50 | 59.03 | 59.03 | 2.59% | 1,501,395 |
| Nov 22, 2024 | 56.20 | 57.71 | 56.14 | 57.54 | 57.54 | 2.90% | 676,106 |
| Nov 21, 2024 | 56.16 | 57.24 | 55.34 | 55.92 | 55.92 | -0.30% | 600,062 |
| Nov 20, 2024 | 54.31 | 56.13 | 54.02 | 56.09 | 56.09 | 3.29% | 1,014,231 |
| Nov 19, 2024 | 52.79 | 54.57 | 52.25 | 54.31 | 54.31 | 3.20% | 620,010 |
| Nov 18, 2024 | 52.00 | 52.99 | 51.69 | 52.62 | 52.62 | 1.52% | 767,259 |
| Nov 15, 2024 | 55.09 | 55.22 | 51.51 | 51.83 | 51.83 | -5.40% | 1,414,439 |
| Nov 14, 2024 | 56.40 | 57.50 | 54.49 | 54.79 | 54.79 | -2.94% | 836,841 |
| Nov 13, 2024 | 58.02 | 59.26 | 56.41 | 56.45 | 56.45 | -2.32% | 581,496 |
| Nov 12, 2024 | 59.00 | 59.98 | 57.00 | 57.79 | 57.79 | -2.15% | 1,166,217 |
| Nov 11, 2024 | 59.88 | 60.05 | 58.02 | 59.06 | 59.06 | -0.91% | 1,220,255 |
| Nov 8, 2024 | 54.30 | 61.66 | 54.30 | 59.60 | 59.60 | 9.76% | 1,727,539 |
| Nov 7, 2024 | 54.11 | 55.24 | 53.65 | 54.30 | 54.30 | 0.13% | 871,048 |
| Nov 6, 2024 | 54.08 | 54.88 | 53.06 | 54.23 | 54.23 | 4.01% | 981,796 |
| Nov 5, 2024 | 50.00 | 52.35 | 49.51 | 52.14 | 52.14 | 4.16% | 1,252,597 |
| Nov 4, 2024 | 47.63 | 51.32 | 47.63 | 50.06 | 50.06 | 5.12% | 1,498,321 |
| Nov 1, 2024 | 48.61 | 48.97 | 46.38 | 47.62 | 47.62 | -2.76% | 1,462,090 |
| Oct 31, 2024 | 45.99 | 49.92 | 42.01 | 48.97 | 48.97 | 4.44% | 2,709,680 |
| Oct 30, 2024 | 47.67 | 48.65 | 46.28 | 46.89 | 46.89 | -2.74% | 1,426,409 |
| Oct 29, 2024 | 48.04 | 48.73 | 47.62 | 48.21 | 48.21 | -0.27% | 821,989 |
| Oct 28, 2024 | 47.51 | 49.19 | 47.44 | 48.34 | 48.34 | 2.24% | 682,956 |
| Oct 25, 2024 | 47.68 | 48.40 | 47.25 | 47.28 | 47.28 | 0.08% | 933,325 |
| Oct 24, 2024 | 47.97 | 49.04 | 47.02 | 47.24 | 47.24 | -1.71% | 852,788 |
| Oct 23, 2024 | 48.57 | 49.36 | 47.51 | 48.06 | 48.06 | -1.76% | 793,911 |
| Oct 22, 2024 | 49.00 | 49.54 | 48.78 | 48.92 | 48.92 | -0.39% | 960,048 |
| Oct 21, 2024 | 49.92 | 50.00 | 48.61 | 49.11 | 49.11 | -1.29% | 1,549,590 |
| Oct 18, 2024 | 47.79 | 50.07 | 47.46 | 49.75 | 49.75 | 5.47% | 3,005,322 |
| Oct 17, 2024 | 47.66 | 48.46 | 46.72 | 47.17 | 47.17 | -0.21% | 864,903 |
| Oct 16, 2024 | 46.90 | 47.42 | 46.05 | 47.27 | 47.27 | 0.92% | 776,353 |
| Oct 15, 2024 | 45.18 | 46.98 | 45.17 | 46.84 | 46.84 | 3.40% | 831,511 |
| Oct 14, 2024 | 45.69 | 47.17 | 44.64 | 45.30 | 45.30 | -0.29% | 1,111,362 |
| Oct 11, 2024 | 45.39 | 46.17 | 45.04 | 45.43 | 45.43 | 0.40% | 739,629 |
| Oct 10, 2024 | 46.12 | 46.15 | 44.43 | 45.25 | 45.25 | -1.50% | 1,009,331 |
| Oct 9, 2024 | 46.31 | 46.31 | 45.00 | 45.94 | 45.94 | 0.35% | 589,571 |
| Oct 8, 2024 | 44.66 | 45.95 | 44.54 | 45.78 | 45.78 | 2.51% | 533,303 |
| Oct 7, 2024 | 45.78 | 46.99 | 44.28 | 44.66 | 44.66 | -1.69% | 1,116,952 |
| Oct 4, 2024 | 45.10 | 45.67 | 44.53 | 45.43 | 45.43 | 0.87% | 702,966 |
| Oct 3, 2024 | 46.13 | 46.39 | 44.74 | 45.04 | 45.04 | -1.79% | 963,965 |
| Oct 2, 2024 | 46.67 | 47.39 | 45.62 | 45.86 | 45.86 | -1.90% | 800,446 |
| Oct 1, 2024 | 46.58 | 47.71 | 45.36 | 46.75 | 46.75 | 1.02% | 1,152,866 |
| Sep 30, 2024 | 44.37 | 47.33 | 44.15 | 46.28 | 46.28 | 5.35% | 1,546,308 |
| Sep 27, 2024 | 43.22 | 44.02 | 42.81 | 43.93 | 43.93 | 1.50% | 625,818 |
| Sep 26, 2024 | 42.85 | 43.62 | 42.37 | 43.28 | 43.28 | 1.74% | 717,932 |
| Sep 25, 2024 | 44.04 | 44.37 | 42.51 | 42.54 | 42.54 | -3.32% | 730,015 |
| Sep 24, 2024 | 42.92 | 44.34 | 42.17 | 44.00 | 44.00 | 2.44% | 706,618 |
| Sep 23, 2024 | 42.32 | 43.30 | 41.92 | 42.95 | 42.95 | 1.66% | 704,095 |
| Sep 20, 2024 | 41.06 | 42.77 | 40.62 | 42.25 | 42.25 | 3.25% | 1,550,585 |
| Sep 19, 2024 | 43.20 | 43.74 | 40.76 | 40.92 | 40.92 | -3.19% | 1,108,981 |
| Sep 18, 2024 | 40.30 | 43.32 | 40.15 | 42.27 | 42.27 | 6.45% | 2,548,250 |
| Sep 17, 2024 | 39.03 | 41.95 | 38.68 | 39.71 | 39.71 | 3.22% | 1,425,261 |
| Sep 16, 2024 | 38.31 | 39.24 | 37.82 | 38.47 | 38.47 | 0.94% | 820,633 |
| Sep 13, 2024 | 35.94 | 38.18 | 35.87 | 38.11 | 38.11 | 6.72% | 777,747 |
| Sep 12, 2024 | 35.94 | 36.17 | 35.45 | 35.71 | 35.71 | 0.45% | 417,402 |
| Sep 11, 2024 | 35.04 | 36.13 | 34.87 | 35.55 | 35.55 | 1.48% | 478,221 |