Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
74.33
+0.34 (0.46%)
At close: Jun 26, 2025, 4:00 PM
74.33
0.00 (0.00%)
Pre-market: Jun 27, 2025, 6:16 AM EDT
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 73.98 | 74.43 | 72.48 | 74.33 | 74.33 | 0.46% | 778,585 |
| Jun 25, 2025 | 77.03 | 77.16 | 73.72 | 73.99 | 73.99 | -3.62% | 643,104 |
| Jun 24, 2025 | 75.07 | 77.42 | 73.33 | 76.77 | 76.77 | 3.35% | 889,031 |
| Jun 23, 2025 | 71.38 | 74.40 | 71.00 | 74.28 | 74.28 | 4.06% | 967,253 |
| Jun 20, 2025 | 71.24 | 72.00 | 69.47 | 71.38 | 71.38 | 0.20% | 1,735,984 |
| Jun 18, 2025 | 72.04 | 73.13 | 70.78 | 71.24 | 71.24 | -0.85% | 907,285 |
| Jun 17, 2025 | 69.88 | 72.55 | 69.60 | 71.85 | 71.85 | 1.34% | 789,661 |
| Jun 16, 2025 | 70.72 | 71.07 | 69.92 | 70.90 | 70.90 | 1.20% | 806,956 |
| Jun 13, 2025 | 69.84 | 70.95 | 69.38 | 70.06 | 70.06 | -1.57% | 1,008,688 |
| Jun 12, 2025 | 71.07 | 72.01 | 69.73 | 71.18 | 71.18 | -0.08% | 1,553,626 |
| Jun 11, 2025 | 72.29 | 73.88 | 71.16 | 71.24 | 71.24 | -1.43% | 822,009 |
| Jun 10, 2025 | 70.61 | 74.07 | 70.45 | 72.27 | 72.27 | 2.41% | 976,011 |
| Jun 9, 2025 | 70.83 | 71.23 | 69.35 | 70.57 | 70.57 | 1.39% | 1,064,625 |
| Jun 6, 2025 | 69.65 | 70.72 | 68.76 | 69.60 | 69.60 | 0.85% | 973,285 |
| Jun 5, 2025 | 69.46 | 70.24 | 67.95 | 69.01 | 69.01 | -1.39% | 1,301,121 |
| Jun 4, 2025 | 69.93 | 70.69 | 68.75 | 69.98 | 69.98 | 0.68% | 1,141,906 |
| Jun 3, 2025 | 71.10 | 72.02 | 66.50 | 69.51 | 69.51 | -3.03% | 2,476,760 |
| Jun 2, 2025 | 77.56 | 86.20 | 70.00 | 71.68 | 71.68 | -7.58% | 6,056,327 |
| 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 |