Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	56.07	58.61	55.64	58.00	58.00	2.65%	805,364
Mar 18, 2025	57.45	57.88	56.10	56.50	56.50	-2.38%	722,644
Mar 17, 2025	55.01	58.48	55.01	57.88	57.88	3.34%	1,049,741
Mar 14, 2025	55.51	56.83	54.12	56.01	56.01	2.11%	753,588
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