Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	119.25	121.30	117.61	118.30	-	-1.25%	338,235
Aug 26, 2026	122.57	123.64	119.74	119.80	119.80	-3.05%	980,616
Aug 25, 2026	124.89	126.38	122.00	123.57	123.57	0.27%	828,533
Aug 24, 2026	120.56	124.14	119.17	123.24	123.24	0.81%	1,012,039
Aug 21, 2026	121.48	123.44	120.56	122.25	122.25	0.99%	656,311
Aug 20, 2026	118.11	121.72	116.31	121.05	121.05	1.71%	785,545
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
Jul 9, 2026	92.21	95.11	91.91	93.25	93.25	0.33%	1,189,339
Jul 8, 2026	92.76	94.68	91.17	92.94	92.94	-1.17%	1,037,212
Jul 7, 2026	92.35	94.77	92.21	94.04	94.04	2.65%	1,142,046
Jul 6, 2026	90.29	92.83	89.73	91.61	91.61	1.55%	1,171,754
Jul 2, 2026	90.30	90.30	86.82	90.21	90.21	1.96%	772,001
Jul 1, 2026	87.07	91.00	86.04	88.48	88.48	1.76%	1,046,617
Jun 30, 2026	87.61	89.10	86.38	86.95	86.95	-1.07%	738,687
Jun 29, 2026	87.44	89.24	86.59	87.89	87.89	0.65%	864,938
Jun 26, 2026	83.72	87.49	82.31	87.32	87.32	3.03%	1,591,004
Jun 25, 2026	81.89	87.47	80.12	84.75	84.75	3.91%	1,103,059
Jun 24, 2026	80.56	81.89	80.02	81.56	81.56	2.14%	754,151
Jun 23, 2026	80.03	82.31	79.22	79.85	79.85	0.18%	947,293
Jun 22, 2026	80.70	82.00	77.38	79.71	79.71	-0.25%	882,897
Jun 18, 2026	82.82	83.30	79.40	79.91	79.91	-2.25%	1,875,597
Jun 17, 2026	84.25	85.40	81.45	81.75	81.75	-2.34%	850,651