Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
77.56
-0.08 (-0.10%)
At close: May 30, 2025, 4:00 PM
79.00
+1.44 (1.86%)
After-hours: May 30, 2025, 7:23 PM EDT
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 77.64 | 78.70 | 75.12 | 77.56 | 77.56 | -0.10% | 1,203,983 |
| May 29, 2025 | 78.49 | 78.49 | 76.51 | 77.64 | 77.64 | -0.01% | 1,025,802 |
| May 28, 2025 | 76.40 | 78.25 | 76.40 | 77.65 | 77.65 | 1.09% | 1,365,517 |
| May 27, 2025 | 80.45 | 80.65 | 76.17 | 76.81 | 76.81 | -2.39% | 1,600,110 |
| May 23, 2025 | 74.70 | 79.68 | 74.55 | 78.69 | 78.69 | 3.42% | 975,577 |
| May 22, 2025 | 75.41 | 77.02 | 74.34 | 76.09 | 76.09 | 0.38% | 889,130 |
| May 21, 2025 | 75.08 | 77.00 | 74.75 | 75.80 | 75.80 | -0.55% | 995,057 |
| May 20, 2025 | 75.19 | 76.72 | 74.53 | 76.22 | 76.22 | 1.87% | 815,060 |
| May 19, 2025 | 73.66 | 75.12 | 73.36 | 74.82 | 74.82 | -0.35% | 720,854 |
| May 16, 2025 | 73.02 | 75.50 | 72.48 | 75.08 | 75.08 | 2.34% | 1,129,565 |
| May 15, 2025 | 70.84 | 73.57 | 70.55 | 73.36 | 73.36 | 3.56% | 1,151,259 |
| May 14, 2025 | 70.01 | 71.67 | 68.86 | 70.84 | 70.84 | 0.35% | 1,299,738 |
| May 13, 2025 | 72.21 | 73.12 | 70.53 | 70.59 | 70.59 | -2.15% | 1,047,928 |
| May 12, 2025 | 72.17 | 73.36 | 69.33 | 72.14 | 72.14 | 2.72% | 1,163,813 |
| May 9, 2025 | 70.62 | 71.27 | 69.74 | 70.23 | 70.23 | -1.61% | 953,403 |
| May 8, 2025 | 70.63 | 72.21 | 68.92 | 71.38 | 71.38 | 1.31% | 1,220,846 |
| May 7, 2025 | 70.72 | 72.38 | 70.02 | 70.46 | 70.46 | -0.40% | 1,331,564 |
| May 6, 2025 | 67.24 | 75.41 | 67.00 | 70.74 | 70.74 | -4.33% | 1,916,862 |
| May 5, 2025 | 71.41 | 74.30 | 71.32 | 73.94 | 73.94 | 1.61% | 2,220,310 |
| May 2, 2025 | 71.88 | 74.22 | 71.17 | 72.77 | 72.77 | 1.80% | 1,231,619 |
| May 1, 2025 | 71.20 | 72.10 | 69.26 | 71.48 | 71.48 | -0.56% | 1,031,750 |
| Apr 30, 2025 | 73.12 | 73.12 | 70.95 | 71.88 | 71.88 | -1.84% | 810,046 |
| Apr 29, 2025 | 71.66 | 73.57 | 70.08 | 73.23 | 73.23 | 3.21% | 817,024 |
| Apr 28, 2025 | 73.86 | 74.56 | 70.73 | 70.95 | 70.95 | -1.06% | 1,377,473 |
| Apr 25, 2025 | 72.35 | 73.16 | 69.56 | 71.71 | 71.71 | -0.11% | 1,279,549 |
| Apr 24, 2025 | 69.22 | 76.17 | 69.11 | 71.79 | 71.79 | 3.64% | 2,616,180 |
| Apr 23, 2025 | 66.78 | 70.73 | 65.77 | 69.27 | 69.27 | 7.10% | 1,800,202 |
| Apr 22, 2025 | 63.43 | 65.08 | 62.04 | 64.68 | 64.68 | 2.83% | 1,028,777 |
| Apr 21, 2025 | 62.06 | 64.26 | 61.75 | 62.90 | 62.90 | 1.06% | 1,197,995 |
| Apr 17, 2025 | 64.60 | 65.40 | 61.94 | 62.24 | 62.24 | -3.65% | 1,579,126 |
| Apr 16, 2025 | 68.80 | 70.20 | 63.75 | 64.60 | 64.60 | -7.17% | 1,510,013 |
| Apr 15, 2025 | 67.43 | 70.37 | 67.42 | 69.59 | 69.59 | 3.20% | 1,291,099 |
| Apr 14, 2025 | 70.00 | 71.15 | 67.04 | 67.43 | 67.43 | -1.73% | 1,138,379 |
| Apr 11, 2025 | 67.35 | 68.87 | 65.07 | 68.62 | 68.62 | 1.31% | 1,108,945 |
| Apr 10, 2025 | 70.22 | 70.95 | 66.03 | 67.73 | 67.73 | -7.18% | 1,649,978 |
| Apr 9, 2025 | 69.54 | 75.08 | 64.62 | 72.97 | 72.97 | 3.52% | 2,314,249 |
| Apr 8, 2025 | 77.85 | 77.85 | 70.00 | 70.49 | 70.49 | -5.57% | 1,715,631 |
| Apr 7, 2025 | 72.89 | 77.49 | 69.04 | 74.65 | 74.65 | 0.27% | 2,559,565 |
| Apr 4, 2025 | 77.60 | 78.00 | 72.59 | 74.45 | 74.45 | -6.20% | 2,542,125 |
| Apr 3, 2025 | 79.16 | 82.96 | 77.01 | 79.37 | 79.37 | -5.30% | 2,093,327 |
| Apr 2, 2025 | 89.44 | 90.50 | 82.84 | 83.81 | 83.81 | -8.83% | 3,042,705 |
| Apr 1, 2025 | 114.68 | 114.71 | 91.06 | 91.93 | 91.93 | -19.51% | 7,317,631 |
| Mar 31, 2025 | 94.93 | 117.33 | 87.58 | 114.22 | 114.22 | 109.08% | 14,287,238 |
| Mar 28, 2025 | 56.82 | 57.51 | 53.79 | 54.63 | 54.63 | -3.62% | 653,632 |
| Mar 27, 2025 | 56.81 | 57.71 | 56.64 | 56.68 | 56.68 | -0.75% | 431,523 |
| Mar 26, 2025 | 58.26 | 58.76 | 56.52 | 57.11 | 57.11 | -2.07% | 636,435 |
| Mar 25, 2025 | 59.50 | 60.04 | 57.86 | 58.32 | 58.32 | -1.93% | 663,519 |
| Mar 24, 2025 | 59.96 | 61.09 | 59.37 | 59.47 | 59.47 | 1.38% | 834,068 |
| Mar 21, 2025 | 56.74 | 59.14 | 56.33 | 58.66 | 58.66 | 1.86% | 1,943,524 |
| Mar 20, 2025 | 57.32 | 59.72 | 57.02 | 57.59 | 57.59 | -0.71% | 882,527 |