Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	118.00	122.34	117.41	122.34	122.34	3.21%	250,196
Oct 8, 2026	118.56	119.16	115.80	118.54	118.54	-0.89%	494,137
Oct 7, 2026	119.00	122.00	117.23	119.60	119.60	0.03%	628,049
Oct 6, 2026	122.20	122.54	115.11	119.57	119.57	-2.02%	786,536
Oct 5, 2026	115.59	122.81	115.50	122.03	122.03	4.99%	995,727
Oct 2, 2026	114.38	117.32	113.90	116.23	116.23	1.93%	930,247
Oct 1, 2026	114.29	115.98	111.94	114.03	114.03	-1.05%	844,770
Sep 30, 2026	114.80	118.07	113.98	115.23	115.23	0.43%	907,764
Sep 29, 2026	115.92	120.51	113.16	114.74	114.74	-0.77%	964,469
Sep 28, 2026	116.00	117.07	114.36	115.63	115.63	-0.40%	1,155,320
Sep 25, 2026	119.00	120.44	114.51	116.10	116.10	-2.03%	800,796
Sep 24, 2026	111.86	119.15	111.68	118.51	118.51	4.93%	983,631
Sep 23, 2026	117.33	118.79	112.05	112.94	112.94	-3.88%	809,873
Sep 22, 2026	113.96	119.00	113.09	117.51	117.51	3.29%	810,249
Sep 21, 2026	110.29	116.65	109.00	113.76	113.76	3.15%	1,346,986
Sep 18, 2026	116.80	117.90	108.41	110.29	110.29	-3.98%	17,233,443
Sep 17, 2026	113.18	115.09	111.07	114.86	114.86	2.73%	883,643
Sep 16, 2026	110.82	113.60	110.49	111.81	111.81	0.89%	668,642
Sep 15, 2026	111.97	112.80	109.40	110.82	110.82	-0.88%	1,458,661
Sep 14, 2026	113.38	114.52	111.10	111.80	111.80	-0.88%	1,230,701
Sep 11, 2026	115.22	117.84	109.30	112.79	112.79	-1.85%	1,282,453
Sep 10, 2026	114.42	116.99	113.20	114.92	114.92	-0.67%	683,007
Sep 9, 2026	114.20	117.50	113.77	115.70	115.70	1.51%	572,048
Sep 8, 2026	108.87	115.28	108.25	113.98	113.98	2.11%	1,045,845
Sep 4, 2026	110.59	112.13	109.26	111.62	111.62	-1.05%	604,556
Sep 3, 2026	110.38	114.61	109.43	112.80	112.80	2.15%	611,214
Sep 2, 2026	113.38	115.78	108.73	110.43	110.43	-2.60%	960,829
Sep 1, 2026	113.92	115.85	111.13	113.38	113.38	0.03%	1,112,265
Aug 31, 2026	113.64	114.53	111.23	113.35	113.35	-0.47%	636,565
Aug 28, 2026	117.14	118.67	112.97	113.88	113.88	-2.61%	917,931
Aug 27, 2026	119.25	121.30	116.70	116.93	116.93	-2.40%	642,409
Aug 26, 2026	122.57	123.64	119.74	119.80	119.80	-3.05%	981,085
Aug 25, 2026	124.89	126.38	122.00	123.57	123.57	0.27%	981,693
Aug 24, 2026	120.56	124.14	119.17	123.24	123.24	0.81%	1,012,861
Aug 21, 2026	121.48	123.44	120.56	122.25	122.25	0.99%	656,444
Aug 20, 2026	118.11	121.72	116.31	121.05	121.05	1.71%	787,410
Aug 19, 2026	119.37	121.11	118.37	119.02	119.02	0.78%	859,696
Aug 18, 2026	116.60	119.95	116.60	118.10	118.10	0.79%	804,025
Aug 17, 2026	115.00	117.49	114.39	117.17	117.17	2.36%	541,103
Aug 14, 2026	110.61	114.90	110.09	114.47	114.47	3.58%	728,923
Aug 13, 2026	112.53	113.00	110.23	110.51	110.51	-1.49%	740,456
Aug 12, 2026	110.89	114.00	110.60	112.18	112.18	0.29%	662,994
Aug 11, 2026	114.13	114.71	111.66	111.86	111.86	-2.07%	699,950
Aug 10, 2026	110.84	114.63	110.06	114.23	114.23	3.12%	1,256,088
Aug 7, 2026	108.25	110.79	108.08	110.77	110.77	2.61%	769,042
Aug 6, 2026	111.00	111.00	107.32	107.95	107.95	-2.48%	761,834
Aug 5, 2026	111.00	111.96	109.21	110.69	110.69	0.81%	846,859
Aug 4, 2026	113.00	113.46	109.03	109.80	109.80	-2.66%	1,266,014
Aug 3, 2026	114.16	115.00	109.00	112.80	112.80	-1.48%	1,688,643
Jul 31, 2026	118.11	118.53	111.79	114.49	114.49	-3.24%	1,841,241