Corcept Therapeutics Incorporated (CORT)

Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	37.76	38.97	37.50	38.07	-	1.25%	1,953,195
Mar 27, 2026	38.09	38.44	37.15	37.60	37.60	-2.41%	1,772,548
Mar 26, 2026	38.76	40.12	37.88	38.53	38.53	-4.79%	3,028,775
Mar 25, 2026	34.15	50.40	33.99	40.47	40.47	19.66%	11,718,357
Mar 24, 2026	33.17	34.11	33.00	33.82	33.82	0.56%	1,240,683
Mar 23, 2026	35.00	35.27	33.61	33.63	33.63	-2.92%	1,336,115
Mar 20, 2026	35.50	36.35	34.46	34.64	34.64	1.64%	3,176,124
Mar 19, 2026	32.95	34.25	32.89	34.08	34.08	2.34%	1,243,804
Mar 18, 2026	33.01	33.49	32.68	33.30	33.30	-0.63%	1,653,873
Mar 17, 2026	32.41	33.68	32.23	33.51	33.51	4.13%	1,038,550
Mar 16, 2026	32.36	32.85	32.04	32.18	32.18	0.09%	725,098
Mar 13, 2026	32.77	33.12	31.81	32.15	32.15	-0.74%	1,018,380
Mar 12, 2026	33.22	33.43	31.96	32.39	32.39	-4.00%	1,140,984
Mar 11, 2026	33.47	34.27	33.00	33.74	33.74	0.60%	1,226,023
Mar 10, 2026	34.00	34.00	32.93	33.54	33.54	-1.32%	974,833
Mar 9, 2026	33.57	34.11	33.10	33.99	33.99	0.35%	1,203,763
Mar 6, 2026	33.26	34.18	32.99	33.87	33.87	-0.50%	1,230,034
Mar 5, 2026	34.94	35.55	33.85	34.04	34.04	-4.62%	1,330,893
Mar 4, 2026	35.28	36.06	34.93	35.69	35.69	1.16%	1,082,134
Mar 3, 2026	34.92	35.73	34.00	35.28	35.28	-1.92%	1,397,589
Mar 2, 2026	34.56	36.27	34.34	35.97	35.97	0.76%	1,134,415
Feb 27, 2026	35.21	35.74	34.57	35.70	35.70	-0.22%	1,408,954
Feb 26, 2026	36.47	36.47	34.50	35.78	35.78	-1.21%	1,576,919
Feb 25, 2026	37.65	38.22	33.94	36.22	36.22	-0.71%	2,985,780
Feb 24, 2026	35.40	37.58	35.40	36.48	36.48	3.23%	1,972,294
Feb 23, 2026	34.61	35.78	34.21	35.34	35.34	1.49%	1,673,756
Feb 20, 2026	33.97	35.06	33.29	34.82	34.82	1.69%	2,560,109
Feb 19, 2026	39.65	40.28	28.66	34.24	34.24	-14.01%	11,764,635
Feb 18, 2026	39.48	40.51	39.15	39.82	39.82	0.48%	807,980
Feb 17, 2026	39.90	40.41	39.41	39.63	39.63	-0.85%	840,225
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

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.