Corcept Therapeutics Incorporated (CORT)

NASDAQ: CORT · Real-Time Price · USD

110.29

-4.57 (-3.98%)

At close: Sep 18, 2026, 4:00 PM EDT

111.00

+0.71 (0.64%)

After-hours: Sep 18, 2026, 7:56 PM EDT

Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	116.80	117.90	108.41	110.29	110.29	-3.98%	17,233,210
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
Jul 30, 2026	112.00	122.21	104.75	118.32	118.32	27.29%	4,498,077
Jul 29, 2026	94.84	96.60	91.54	92.95	92.95	-1.32%	1,550,636
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