Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
71.56
-1.00 (-1.38%)
At close: Oct 28, 2025, 4:00 PM EDT
71.61
+0.05 (0.07%)
After-hours: Oct 28, 2025, 7:01 PM EDT

Corcept Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202572.5672.8170.8971.5671.56-1.38%571,728
Oct 27, 202573.3774.7772.2572.5672.560.06%713,790
Oct 24, 202573.5974.4272.3372.5272.52-0.63%456,331
Oct 23, 202573.1673.8571.6672.9872.98-0.91%552,725
Oct 22, 202576.1776.4972.8473.6573.65-2.31%706,278
Oct 21, 202578.1378.2675.3875.3975.39-4.08%739,437
Oct 20, 202579.7180.2977.9178.6078.60-0.11%1,322,482
Oct 17, 202578.6380.2476.4478.6978.69-0.98%1,331,235
Oct 16, 202578.3879.5876.3479.4779.473.46%1,211,792
Oct 15, 202572.3380.4672.3376.8176.816.50%1,385,428
Oct 14, 202571.3073.6569.4372.1272.120.82%951,753
Oct 13, 202575.1776.8470.6471.5371.53-3.29%1,171,344
Oct 10, 202587.5487.5473.1273.9673.96-16.30%2,282,250
Oct 9, 202588.5790.2688.0788.3688.36-0.08%693,042
Oct 8, 202591.0091.0085.6188.4388.43-2.09%1,061,040
Oct 7, 202589.8390.3289.0690.3290.320.52%1,145,200
Oct 6, 202588.3490.7188.1589.8589.851.93%815,246
Oct 3, 202586.5988.6985.8088.1588.153.12%843,151
Oct 2, 202584.5085.6083.9085.4885.481.46%490,921
Oct 1, 202583.0785.9182.6584.2584.251.37%796,104
Sep 30, 202585.5085.5083.0483.1183.11-0.94%526,146
Sep 29, 202584.1384.7283.4483.9083.900.04%595,444
Sep 26, 202583.8184.8982.7883.8783.871.38%482,975
Sep 25, 202583.3884.2481.9982.7382.73-1.32%705,559
Sep 24, 202583.3584.7081.4083.8483.840.62%1,108,129
Sep 23, 202580.0384.5079.7883.3283.324.15%950,864
Sep 22, 202580.4180.8479.0780.0080.00-0.65%834,626
Sep 19, 202581.2881.3378.5880.5280.520.90%3,109,820
Sep 18, 202575.3779.9374.8979.8079.806.15%1,524,979
Sep 17, 202571.6175.5471.0075.1875.185.41%1,114,498
Sep 16, 202569.2571.4969.0371.3271.322.57%937,224
Sep 15, 202572.8773.8269.4869.5369.53-4.58%701,713
Sep 12, 202574.2874.7971.6172.8772.87-1.96%664,620
Sep 11, 202571.8474.5071.3974.3374.333.78%718,087
Sep 10, 202572.4573.5971.3071.6271.62-0.15%615,565
Sep 9, 202571.2672.1970.3371.7371.730.70%746,453
Sep 8, 202569.2371.4667.3271.2371.232.70%754,593
Sep 5, 202569.6369.8567.7769.3669.36-0.01%967,030
Sep 4, 202571.4871.9669.0469.3769.37-2.76%551,844
Sep 3, 202571.4372.5270.7471.3471.34-0.06%399,292
Sep 2, 202569.3371.6169.3371.3871.382.38%806,329
Aug 29, 202569.4869.8868.8269.7269.720.19%397,822
Aug 28, 202569.7470.6569.0369.5969.59-0.21%591,297
Aug 27, 202569.5770.3669.4569.7369.730.23%595,160
Aug 26, 202568.8569.6568.2469.5769.571.09%652,838
Aug 25, 202570.4770.8268.7768.8268.82-2.15%881,787
Aug 22, 202571.1771.2769.7370.3370.33-0.92%866,243
Aug 21, 202570.3371.2870.3270.9870.980.82%572,929
Aug 20, 202570.0570.9270.0570.4070.400.30%383,503
Aug 19, 202571.8072.0070.0770.1970.19-2.19%783,773