Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	111.00	111.00	107.32	107.95	107.95	-2.48%	761,760
Aug 5, 2026	111.00	111.96	109.21	110.69	110.69	0.81%	846,681
Aug 4, 2026	113.00	113.46	109.03	109.80	109.80	-2.66%	1,265,207
Aug 3, 2026	114.16	115.00	109.00	112.80	112.80	-1.48%	1,688,488
Jul 31, 2026	118.11	118.53	111.79	114.49	114.49	-3.24%	1,840,853
Jul 30, 2026	112.00	122.21	104.75	118.32	118.32	27.29%	4,478,497
Jul 29, 2026	94.84	96.60	91.54	92.95	92.95	-1.32%	1,546,072
Jul 28, 2026	90.89	94.32	90.00	94.19	94.19	3.37%	823,417
Jul 27, 2026	91.60	93.35	90.12	91.12	91.12	-4.45%	1,418,901
Jul 24, 2026	96.76	97.63	94.57	95.36	95.36	-1.34%	1,003,983
Jul 23, 2026	90.97	97.05	90.43	96.66	96.66	6.36%	981,135
Jul 22, 2026	95.18	95.65	90.77	90.88	90.88	-4.99%	1,378,260
Jul 21, 2026	92.00	95.79	91.21	95.65	95.65	4.46%	839,334
Jul 20, 2026	90.84	92.66	90.08	91.57	91.57	1.16%	1,612,079
Jul 17, 2026	88.50	91.45	87.22	90.52	90.52	0.89%	1,893,054
Jul 16, 2026	89.69	92.64	88.86	89.72	89.72	0.17%	878,106
Jul 15, 2026	90.30	90.45	86.14	89.57	89.57	-0.99%	1,019,944
Jul 14, 2026	86.40	90.96	85.61	90.47	90.47	5.32%	1,159,606
Jul 13, 2026	90.30	91.49	84.88	85.90	85.90	-6.51%	1,325,305
Jul 10, 2026	92.65	93.17	90.02	91.88	91.88	-1.47%	1,128,600
Jul 9, 2026	92.21	95.11	91.91	93.25	93.25	0.33%	1,189,339
Jul 8, 2026	92.76	94.68	91.17	92.94	92.94	-1.17%	1,037,212
Jul 7, 2026	92.35	94.77	92.21	94.04	94.04	2.65%	1,142,046
Jul 6, 2026	90.29	92.83	89.73	91.61	91.61	1.55%	1,171,754
Jul 2, 2026	90.30	90.30	86.82	90.21	90.21	1.96%	772,001
Jul 1, 2026	87.07	91.00	86.04	88.48	88.48	1.76%	1,046,617
Jun 30, 2026	87.61	89.10	86.38	86.95	86.95	-1.07%	738,687
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