Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	45.91	45.91	44.58	45.01	-	-0.16%	87,082
Apr 23, 2026	46.35	46.98	44.24	45.08	45.08	-3.20%	880,734
Apr 22, 2026	45.64	46.64	45.01	46.57	46.57	3.26%	727,097
Apr 21, 2026	46.39	46.68	44.50	45.10	45.10	-2.68%	961,743
Apr 20, 2026	45.88	46.60	45.06	46.34	46.34	0.39%	721,877
Apr 17, 2026	44.54	46.56	44.54	46.16	46.16	5.00%	1,734,283
Apr 16, 2026	43.82	44.30	43.20	43.96	43.96	0.14%	901,753
Apr 15, 2026	43.76	44.42	43.27	43.90	43.90	0.50%	840,517
Apr 14, 2026	43.32	44.15	43.09	43.68	43.68	0.88%	811,024
Apr 13, 2026	41.55	43.46	41.49	43.30	43.30	3.32%	1,261,446
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
Mar 4, 2026	35.28	36.06	34.93	35.69	35.69	1.16%	1,082,134
Mar 3, 2026	34.92	35.73	34.00	35.28	35.28	-1.92%	1,397,589
Mar 2, 2026	34.56	36.27	34.34	35.97	35.97	0.76%	1,134,415
Feb 27, 2026	35.21	35.74	34.57	35.70	35.70	-0.22%	1,408,954
Feb 26, 2026	36.47	36.47	34.50	35.78	35.78	-1.21%	1,576,919
Feb 25, 2026	37.65	38.22	33.94	36.22	36.22	-0.71%	2,985,780
Feb 24, 2026	35.40	37.58	35.40	36.48	36.48	3.23%	1,972,294
Feb 23, 2026	34.61	35.78	34.21	35.34	35.34	1.49%	1,673,756
Feb 20, 2026	33.97	35.06	33.29	34.82	34.82	1.69%	2,560,109
Feb 19, 2026	39.65	40.28	28.66	34.24	34.24	-14.01%	11,764,635
Feb 18, 2026	39.48	40.51	39.15	39.82	39.82	0.48%	807,980
Feb 17, 2026	39.90	40.41	39.41	39.63	39.63	-0.85%	840,225
Feb 13, 2026	39.11	40.43	39.09	39.97	39.97	4.25%	684,520
Feb 12, 2026	40.85	40.85	38.00	38.34	38.34	-6.10%	1,367,964