Corcept Therapeutics Incorporated (CORT)

Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	57.38	59.20	56.18	58.30	58.30	2.14%	1,670,834
May 13, 2026	53.84	57.98	53.30	57.08	57.08	11.57%	2,304,433
May 12, 2026	51.15	51.50	50.60	51.16	51.16	-0.08%	771,046
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
Apr 13, 2026	41.55	43.46	41.49	43.30	43.30	3.32%	1,261,584
Apr 10, 2026	42.34	42.81	41.45	41.91	41.91	-0.80%	843,275
Apr 9, 2026	41.73	42.84	41.00	42.25	42.25	0.91%	925,447
Apr 8, 2026	42.44	43.45	41.68	41.87	41.87	0.43%	1,607,269
Apr 7, 2026	40.36	41.90	40.36	41.69	41.69	2.06%	1,091,222
Apr 6, 2026	42.16	42.94	40.79	40.85	40.85	-3.86%	1,022,117
Apr 2, 2026	40.95	43.37	40.48	42.49	42.49	1.21%	1,498,233
Apr 1, 2026	40.61	42.60	40.61	41.98	41.98	4.14%	1,945,037
Mar 31, 2026	38.73	40.35	38.50	40.31	40.31	5.75%	1,509,227
Mar 30, 2026	37.81	39.00	37.47	38.12	38.12	1.38%	1,956,434
Mar 27, 2026	38.09	38.44	37.15	37.60	37.60	-2.41%	1,775,510
Mar 26, 2026	38.76	40.12	37.88	38.53	38.53	-4.79%	3,033,310
Mar 25, 2026	34.15	50.40	33.99	40.47	40.47	19.66%	11,743,399
Mar 24, 2026	33.17	34.11	33.00	33.82	33.82	0.56%	1,242,456
Mar 23, 2026	35.00	35.27	33.61	33.63	33.63	-2.92%	1,338,954
Mar 20, 2026	35.50	36.35	34.46	34.64	34.64	1.64%	3,205,427
Mar 19, 2026	32.95	34.25	32.89	34.08	34.08	2.34%	1,266,430
Mar 18, 2026	33.01	33.49	32.68	33.30	33.30	-0.63%	1,654,087
Mar 17, 2026	32.41	33.68	32.23	33.51	33.51	4.13%	1,038,555
Mar 16, 2026	32.36	32.85	32.04	32.18	32.18	0.09%	725,319
Mar 13, 2026	32.77	33.12	31.81	32.15	32.15	-0.74%	1,019,057
Mar 12, 2026	33.22	33.43	31.96	32.39	32.39	-4.00%	1,154,428
Mar 11, 2026	33.47	34.27	33.00	33.74	33.74	0.60%	1,239,018
Mar 10, 2026	34.00	34.00	32.93	33.54	33.54	-1.32%	1,018,337
Mar 9, 2026	33.57	34.11	33.10	33.99	33.99	0.35%	1,208,763
Mar 6, 2026	33.26	34.18	32.99	33.87	33.87	-0.50%	1,230,034
Mar 5, 2026	34.94	35.55	33.85	34.04	34.04	-4.62%	1,330,893

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.