Corcept Therapeutics Incorporated (CORT)

Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	70.93	72.95	70.07	72.65	72.65	2.04%	788,048
Jun 2, 2026	70.00	71.53	68.85	71.20	71.20	1.08%	984,562
Jun 1, 2026	69.29	71.12	68.25	70.44	70.44	1.37%	1,095,523
May 29, 2026	68.57	69.62	68.04	69.49	69.49	1.62%	770,104
May 28, 2026	66.73	69.90	65.64	68.38	68.38	2.60%	1,187,963
May 27, 2026	64.70	66.74	63.93	66.65	66.65	10.42%	1,889,651
May 26, 2026	60.36	60.80	59.03	60.36	60.36	0.23%	678,530
May 22, 2026	60.00	60.95	59.54	60.22	60.22	0.89%	535,999
May 21, 2026	58.48	59.96	57.72	59.69	59.69	1.07%	874,422
May 20, 2026	58.64	59.55	57.10	59.06	59.06	1.44%	1,114,502
May 19, 2026	55.04	58.45	54.59	58.22	58.22	5.62%	1,498,344
May 18, 2026	56.49	56.77	55.00	55.12	55.12	-2.22%	816,385
May 15, 2026	57.44	57.88	56.09	56.37	56.37	-3.31%	874,662
May 14, 2026	57.38	59.20	56.18	58.30	58.30	2.14%	1,879,134
May 13, 2026	53.84	57.98	53.30	57.08	57.08	11.57%	2,307,963
May 12, 2026	51.15	51.50	50.60	51.16	51.16	-0.08%	771,282
May 11, 2026	52.92	52.98	51.11	51.20	51.20	-2.07%	1,325,132
May 8, 2026	51.05	52.48	50.32	52.28	52.28	2.41%	872,697
May 7, 2026	52.03	52.62	49.83	51.05	51.05	-2.11%	1,117,279
May 6, 2026	51.69	52.98	51.00	52.15	52.15	1.60%	1,534,564
May 5, 2026	52.17	52.17	51.00	51.33	51.33	-0.52%	1,176,334
May 4, 2026	51.38	52.50	50.16	51.60	51.60	0.35%	1,388,637
May 1, 2026	48.48	51.66	46.19	51.42	51.42	10.53%	3,274,664
Apr 30, 2026	46.97	47.24	45.73	46.52	46.52	-0.15%	1,233,101
Apr 29, 2026	46.21	47.29	46.20	46.59	46.59	-0.06%	1,235,735
Apr 28, 2026	46.22	47.09	45.98	46.62	46.62	0.87%	725,190
Apr 27, 2026	46.22	47.00	45.70	46.22	46.22	0.35%	646,806
Apr 24, 2026	45.91	46.43	44.58	46.06	46.06	2.17%	632,812
Apr 23, 2026	46.35	46.98	44.24	45.08	45.08	-3.20%	881,455
Apr 22, 2026	45.64	46.64	45.01	46.57	46.57	3.26%	727,190
Apr 21, 2026	46.39	46.68	44.50	45.10	45.10	-2.68%	961,880
Apr 20, 2026	45.88	46.60	45.06	46.34	46.34	0.39%	722,709
Apr 17, 2026	44.54	46.56	44.54	46.16	46.16	5.00%	1,734,985
Apr 16, 2026	43.82	44.30	43.20	43.96	43.96	0.14%	901,898
Apr 15, 2026	43.76	44.42	43.27	43.90	43.90	0.50%	840,764
Apr 14, 2026	43.32	44.15	43.09	43.68	43.68	0.88%	811,319
Apr 13, 2026	41.55	43.46	41.49	43.30	43.30	3.32%	1,261,584
Apr 10, 2026	42.34	42.81	41.45	41.91	41.91	-0.80%	843,275
Apr 9, 2026	41.73	42.84	41.00	42.25	42.25	0.91%	925,447
Apr 8, 2026	42.44	43.45	41.68	41.87	41.87	0.43%	1,607,269
Apr 7, 2026	40.36	41.90	40.36	41.69	41.69	2.06%	1,091,222
Apr 6, 2026	42.16	42.94	40.79	40.85	40.85	-3.86%	1,022,117
Apr 2, 2026	40.95	43.37	40.48	42.49	42.49	1.21%	1,498,233
Apr 1, 2026	40.61	42.60	40.61	41.98	41.98	4.14%	1,945,037
Mar 31, 2026	38.73	40.35	38.50	40.31	40.31	5.75%	1,509,227
Mar 30, 2026	37.81	39.00	37.47	38.12	38.12	1.38%	1,956,434
Mar 27, 2026	38.09	38.44	37.15	37.60	37.60	-2.41%	1,775,510
Mar 26, 2026	38.76	40.12	37.88	38.53	38.53	-4.79%	3,033,310
Mar 25, 2026	34.15	50.40	33.99	40.47	40.47	19.66%	11,743,399
Mar 24, 2026	33.17	34.11	33.00	33.82	33.82	0.56%	1,242,456

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.