Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	86.02	86.58	78.68	78.90	-	-9.62%	1,275,431
Dec 15, 2025	88.74	89.00	87.11	87.30	87.30	-0.78%	934,182
Dec 12, 2025	87.23	88.73	86.13	87.99	87.99	0.99%	1,011,053
Dec 11, 2025	85.33	87.50	85.06	87.13	87.13	2.13%	942,338
Dec 10, 2025	83.65	85.99	82.72	85.31	85.31	2.60%	618,414
Dec 9, 2025	82.57	84.92	81.31	83.15	83.15	0.20%	847,640
Dec 8, 2025	87.19	87.19	82.61	82.98	82.98	-3.63%	882,649
Dec 5, 2025	85.27	86.39	83.60	86.11	86.11	1.71%	644,150
Dec 4, 2025	84.35	85.84	83.07	84.66	84.66	1.18%	992,250
Dec 3, 2025	81.04	84.47	80.83	83.67	83.67	3.60%	724,469
Dec 2, 2025	79.78	81.76	78.19	80.76	80.76	1.23%	1,149,152
Dec 1, 2025	78.17	80.14	77.55	79.78	79.78	0.48%	899,906
Nov 28, 2025	79.60	80.04	78.63	79.40	79.40	-0.50%	200,974
Nov 26, 2025	80.28	81.30	79.25	79.80	79.80	-0.60%	761,032
Nov 25, 2025	78.59	81.41	78.40	80.28	80.28	3.31%	545,139
Nov 24, 2025	77.47	78.74	77.01	77.71	77.71	0.54%	453,899
Nov 21, 2025	75.10	78.98	74.93	77.29	77.29	2.98%	542,859
Nov 20, 2025	77.26	78.99	74.83	75.05	75.05	-1.38%	771,553
Nov 19, 2025	75.67	76.23	73.92	76.10	76.10	1.32%	433,148
Nov 18, 2025	74.04	75.93	73.79	75.11	75.11	-0.01%	471,036
Nov 17, 2025	75.32	76.80	74.70	75.12	75.12	-0.56%	551,976
Nov 14, 2025	74.12	76.62	74.12	75.54	75.54	-0.28%	373,726
Nov 13, 2025	77.54	77.98	75.11	75.75	75.75	-3.37%	460,706
Nov 12, 2025	79.29	79.89	78.16	78.39	78.39	-0.78%	598,019
Nov 11, 2025	75.42	79.40	75.29	79.01	79.01	4.66%	492,383
Nov 10, 2025	70.77	76.48	70.74	75.49	75.49	2.40%	1,254,042
Nov 7, 2025	73.06	74.03	71.52	73.72	73.72	0.90%	646,922
Nov 6, 2025	76.53	76.74	73.04	73.06	73.06	-4.68%	724,245
Nov 5, 2025	67.00	77.02	67.00	76.65	76.65	7.81%	1,021,999
Nov 4, 2025	72.58	73.69	69.68	71.10	71.10	-4.14%	1,130,153
Nov 3, 2025	73.06	74.27	70.50	74.17	74.17	0.95%	712,451
Oct 31, 2025	72.97	74.22	72.47	73.47	73.47	1.67%	686,770
Oct 30, 2025	72.21	73.99	71.59	72.26	72.26	0.29%	577,643
Oct 29, 2025	72.03	73.09	70.97	72.05	72.05	0.68%	551,281
Oct 28, 2025	72.56	72.81	70.89	71.56	71.56	-1.38%	571,728
Oct 27, 2025	73.37	74.77	72.25	72.56	72.56	0.06%	713,790
Oct 24, 2025	73.59	74.42	72.33	72.52	72.52	-0.63%	456,331
Oct 23, 2025	73.16	73.85	71.66	72.98	72.98	-0.91%	552,725
Oct 22, 2025	76.17	76.49	72.84	73.65	73.65	-2.31%	706,278
Oct 21, 2025	78.13	78.26	75.38	75.39	75.39	-4.08%	739,437
Oct 20, 2025	79.71	80.29	77.91	78.60	78.60	-0.11%	1,322,482
Oct 17, 2025	78.63	80.24	76.44	78.69	78.69	-0.98%	1,331,235
Oct 16, 2025	78.38	79.58	76.34	79.47	79.47	3.46%	1,211,792
Oct 15, 2025	72.33	80.46	72.33	76.81	76.81	6.50%	1,385,428
Oct 14, 2025	71.30	73.65	69.43	72.12	72.12	0.82%	951,753
Oct 13, 2025	75.17	76.84	70.64	71.53	71.53	-3.29%	1,171,344
Oct 10, 2025	87.54	87.54	73.12	73.96	73.96	-16.30%	2,282,250
Oct 9, 2025	88.57	90.26	88.07	88.36	88.36	-0.08%	693,042
Oct 8, 2025	91.00	91.00	85.61	88.43	88.43	-2.09%	1,061,040
Oct 7, 2025	89.83	90.32	89.06	90.32	90.32	0.52%	1,145,200