Corcept Therapeutics Incorporated (CORT)

Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	80.56	81.89	80.02	81.56	81.56	2.14%	753,884
Jun 23, 2026	80.03	82.31	79.22	79.85	79.85	0.18%	945,361
Jun 22, 2026	80.70	82.00	77.38	79.71	79.71	-0.25%	871,460
Jun 18, 2026	82.82	83.30	79.40	79.91	79.91	-2.25%	1,875,364
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
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

Data Source: S&P Global Market Intelligence Last updated: Jun 24, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

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.