Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
54.85
-0.15 (-0.27%)
At close: Mar 13, 2025, 4:00 PM
55.84
+0.99 (1.80%)
After-hours: Mar 13, 2025, 5:12 PM EST
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 55.29 | 55.55 | 54.18 | 54.85 | 54.85 | -0.27% | 691,865 |
| Mar 12, 2025 | 57.47 | 57.95 | 54.40 | 55.00 | 55.00 | -0.76% | 1,038,417 |
| Mar 11, 2025 | 56.57 | 57.56 | 55.04 | 55.42 | 55.42 | -1.74% | 1,332,758 |
| Mar 10, 2025 | 53.60 | 56.56 | 52.95 | 56.40 | 56.40 | 1.81% | 1,364,826 |
| Mar 7, 2025 | 54.16 | 56.18 | 52.45 | 55.40 | 55.40 | 2.03% | 1,439,425 |
| Mar 6, 2025 | 54.37 | 56.11 | 53.82 | 54.30 | 54.30 | -2.14% | 1,679,061 |
| Mar 5, 2025 | 56.02 | 57.11 | 54.66 | 55.49 | 55.49 | -0.89% | 1,230,034 |
| Mar 4, 2025 | 58.72 | 60.32 | 55.80 | 55.99 | 55.99 | -5.21% | 1,889,364 |
| Mar 3, 2025 | 61.39 | 61.39 | 57.82 | 59.07 | 59.07 | -2.49% | 1,739,108 |
| Feb 28, 2025 | 60.19 | 61.04 | 59.12 | 60.58 | 60.58 | 1.22% | 1,359,630 |
| Feb 27, 2025 | 61.00 | 64.66 | 59.25 | 59.85 | 59.85 | -5.55% | 2,111,720 |
| Feb 26, 2025 | 61.61 | 64.25 | 61.59 | 63.37 | 63.37 | 3.50% | 1,316,557 |
| Feb 25, 2025 | 61.60 | 61.71 | 59.09 | 61.23 | 61.23 | -0.94% | 1,267,113 |
| Feb 24, 2025 | 63.94 | 64.19 | 60.50 | 61.81 | 61.81 | -2.72% | 1,304,107 |
| Feb 21, 2025 | 65.90 | 66.48 | 63.19 | 63.54 | 63.54 | -2.38% | 1,206,584 |
| Feb 20, 2025 | 73.05 | 74.00 | 64.34 | 65.09 | 65.09 | -11.48% | 1,981,825 |
| Feb 19, 2025 | 73.85 | 75.00 | 71.52 | 73.53 | 73.53 | 1.28% | 807,542 |
| Feb 18, 2025 | 73.63 | 74.50 | 71.50 | 72.60 | 72.60 | -0.17% | 592,348 |
| Feb 14, 2025 | 74.00 | 74.61 | 72.00 | 72.72 | 72.72 | -1.21% | 816,344 |
| Feb 13, 2025 | 70.13 | 73.75 | 69.55 | 73.61 | 73.61 | 4.93% | 951,395 |
| Feb 12, 2025 | 66.62 | 70.68 | 66.28 | 70.15 | 70.15 | 3.00% | 641,379 |
| Feb 11, 2025 | 67.92 | 70.27 | 67.77 | 68.11 | 68.11 | 0.84% | 577,223 |
| Feb 10, 2025 | 68.08 | 68.66 | 67.34 | 67.54 | 67.54 | -0.69% | 619,229 |
| Feb 7, 2025 | 68.06 | 70.01 | 67.17 | 68.01 | 68.01 | -0.04% | 654,887 |
| Feb 6, 2025 | 68.11 | 69.40 | 67.41 | 68.04 | 68.04 | -0.60% | 888,477 |
| Feb 5, 2025 | 67.02 | 68.93 | 66.78 | 68.45 | 68.45 | 2.30% | 715,865 |
| 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 |