Corcept Therapeutics Incorporated (CORT)

NASDAQ: CORT · Real-Time Price · USD

90.47

+4.57 (5.32%)

At close: Jul 14, 2026, 4:00 PM EDT

89.12

-1.35 (-1.49%)

Pre-market: Jul 15, 2026, 5:31 AM EDT

Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	86.40	90.96	85.61	90.47	90.47	5.32%	1,121,422
Jul 13, 2026	90.30	91.49	84.88	85.90	85.90	-6.51%	1,323,935
Jul 10, 2026	92.65	93.17	90.02	91.88	91.88	-1.47%	1,127,609
Jul 9, 2026	92.21	95.11	91.91	93.25	93.25	0.33%	1,166,738
Jul 8, 2026	92.76	94.68	91.17	92.94	92.94	-1.17%	1,036,995
Jul 7, 2026	92.35	94.77	92.21	94.04	94.04	2.65%	1,111,775
Jul 6, 2026	90.29	92.83	89.73	91.61	91.61	1.55%	1,171,449
Jul 2, 2026	90.30	90.30	86.82	90.21	90.21	1.96%	771,752
Jul 1, 2026	87.07	91.00	86.04	88.48	88.48	1.76%	1,045,440
Jun 30, 2026	87.61	89.10	86.38	86.95	86.95	-1.07%	738,459
Jun 29, 2026	87.44	89.24	86.59	87.89	87.89	0.65%	864,938
Jun 26, 2026	83.72	87.49	82.31	87.32	87.32	3.03%	1,591,004
Jun 25, 2026	81.89	87.47	80.12	84.75	84.75	3.91%	1,103,059
Jun 24, 2026	80.56	81.89	80.02	81.56	81.56	2.14%	754,151
Jun 23, 2026	80.03	82.31	79.22	79.85	79.85	0.18%	947,293
Jun 22, 2026	80.70	82.00	77.38	79.71	79.71	-0.25%	882,897
Jun 18, 2026	82.82	83.30	79.40	79.91	79.91	-2.25%	1,875,597
Jun 17, 2026	84.25	85.40	81.45	81.75	81.75	-2.34%	850,651
Jun 16, 2026	83.18	84.27	82.13	83.71	83.71	0.71%	767,927
Jun 15, 2026	82.91	83.68	79.40	83.12	83.12	0.25%	1,043,279
Jun 12, 2026	82.91	84.79	82.40	82.91	82.91	-0.41%	719,110
Jun 11, 2026	79.01	84.17	78.50	83.25	83.25	6.57%	1,094,144
Jun 10, 2026	76.61	81.91	76.52	78.12	78.12	0.81%	1,494,455
Jun 9, 2026	73.96	77.62	73.62	77.49	77.49	5.67%	1,010,542
Jun 8, 2026	72.88	75.65	72.62	73.33	73.33	0.98%	867,422
Jun 5, 2026	74.77	75.09	72.58	72.62	72.62	-3.03%	774,689
Jun 4, 2026	72.79	75.43	72.29	74.89	74.89	3.08%	910,093
Jun 3, 2026	70.93	72.95	70.07	72.65	72.65	2.04%	793,392
Jun 2, 2026	70.00	71.53	68.85	71.20	71.20	1.08%	984,675
Jun 1, 2026	69.29	71.12	68.25	70.44	70.44	1.37%	1,097,203
May 29, 2026	68.57	69.62	68.04	69.49	69.49	1.62%	775,040
May 28, 2026	66.73	69.90	65.64	68.38	68.38	2.60%	1,190,047
May 27, 2026	64.70	66.74	63.93	66.65	66.65	10.42%	1,891,018
May 26, 2026	60.36	60.80	59.03	60.36	60.36	0.23%	681,815
May 22, 2026	60.00	60.95	59.54	60.22	60.22	0.89%	536,139
May 21, 2026	58.48	59.96	57.72	59.69	59.69	1.07%	874,622
May 20, 2026	58.64	59.55	57.10	59.06	59.06	1.44%	1,115,257
May 19, 2026	55.04	58.45	54.59	58.22	58.22	5.62%	1,498,409
May 18, 2026	56.49	56.77	55.00	55.12	55.12	-2.22%	816,451
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