Skip to main content
logo
Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
85.95
-0.33 (-0.38%)
At close: Oct 29, 2026, 4:00 PM EDT
85.90
-0.05 (-0.06%)
After-hours: Oct 29, 2026, 4:35 PM EDT

Corcept Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202686.0788.0185.2185.9585.95-0.38%1,185,530
Oct 28, 202686.4388.5986.0086.2886.28-1.50%1,048,071
Oct 27, 202685.3187.9784.9187.5987.590.53%925,519
Oct 26, 202686.1091.7885.8687.1387.131.47%1,872,204
Oct 23, 2026106.05106.0984.1385.8685.86-20.13%3,098,611
Oct 22, 2026115.16115.73107.33107.50107.50-7.55%809,884
Oct 21, 2026116.45118.42116.10116.28116.28-0.15%516,765
Oct 20, 2026112.60117.14111.96116.45116.453.88%549,571
Oct 19, 2026111.70113.09110.50112.10112.101.76%392,849
Oct 16, 2026113.17113.64107.79110.16110.16-2.83%849,971
Oct 15, 2026116.31117.48113.02113.37113.37-2.46%668,517
Oct 14, 2026117.94122.21115.95116.23116.23-1.33%691,963
Oct 13, 2026121.83122.81117.42117.80117.80-2.80%556,291
Oct 12, 2026121.24122.09119.28121.19121.19-497,735
Oct 9, 2026118.00122.34117.41121.19121.192.24%624,208
Oct 8, 2026118.56119.16115.80118.54118.54-0.89%496,665
Oct 7, 2026119.00122.00117.23119.60119.600.03%634,876
Oct 6, 2026122.20122.54115.11119.57119.57-2.02%790,536
Oct 5, 2026115.59122.81115.50122.03122.034.99%1,004,939
Oct 2, 2026114.38117.32113.90116.23116.231.93%960,161
Oct 1, 2026114.29115.98111.94114.03114.03-1.05%878,988
Sep 30, 2026114.80118.07113.98115.23115.230.43%910,311
Sep 29, 2026115.92120.51113.16114.74114.74-0.77%964,469
Sep 28, 2026116.00117.07114.36115.63115.63-0.40%1,155,320
Sep 25, 2026119.00120.44114.51116.10116.10-2.03%800,796
Sep 24, 2026111.86119.15111.68118.51118.514.93%983,631
Sep 23, 2026117.33118.79112.05112.94112.94-3.88%809,873
Sep 22, 2026113.96119.00113.09117.51117.513.29%810,249
Sep 21, 2026110.29116.65109.00113.76113.763.15%1,346,986
Sep 18, 2026116.80117.90108.41110.29110.29-3.98%17,233,443
Sep 17, 2026113.18115.09111.07114.86114.862.73%883,643
Sep 16, 2026110.82113.60110.49111.81111.810.89%668,642
Sep 15, 2026111.97112.80109.40110.82110.82-0.88%1,458,661
Sep 14, 2026113.38114.52111.10111.80111.80-0.88%1,230,701
Sep 11, 2026115.22117.84109.30112.79112.79-1.85%1,282,453
Sep 10, 2026114.42116.99113.20114.92114.92-0.67%683,007
Sep 9, 2026114.20117.50113.77115.70115.701.51%572,048
Sep 8, 2026108.87115.28108.25113.98113.982.11%1,045,845
Sep 4, 2026110.59112.13109.26111.62111.62-1.05%604,556
Sep 3, 2026110.38114.61109.43112.80112.802.15%611,214
Sep 2, 2026113.38115.78108.73110.43110.43-2.60%960,829
Sep 1, 2026113.92115.85111.13113.38113.380.03%1,112,265
Aug 31, 2026113.64114.53111.23113.35113.35-0.47%636,565
Aug 28, 2026117.14118.67112.97113.88113.88-2.61%917,931
Aug 27, 2026119.25121.30116.70116.93116.93-2.40%642,409
Aug 26, 2026122.57123.64119.74119.80119.80-3.05%981,085
Aug 25, 2026124.89126.38122.00123.57123.570.27%981,693
Aug 24, 2026120.56124.14119.17123.24123.240.81%1,012,861
Aug 21, 2026121.48123.44120.56122.25122.250.99%656,444
Aug 20, 2026118.11121.72116.31121.05121.051.71%787,410