Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
33.87
-0.17 (-0.50%)
At close: Mar 6, 2026, 4:00 PM EST
34.54
+0.67 (1.98%)
After-hours: Mar 6, 2026, 7:52 PM EST
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.26 | 34.18 | 32.99 | 33.87 | 33.87 | -0.50% | 1,202,525 |
| Mar 5, 2026 | 34.94 | 35.55 | 33.85 | 34.04 | 34.04 | -4.62% | 1,330,167 |
| Mar 4, 2026 | 35.28 | 36.06 | 34.93 | 35.69 | 35.69 | 1.16% | 1,076,319 |
| Mar 3, 2026 | 34.92 | 35.73 | 34.00 | 35.28 | 35.28 | -1.92% | 1,382,892 |
| Mar 2, 2026 | 34.56 | 36.27 | 34.34 | 35.97 | 35.97 | 0.76% | 1,129,015 |
| 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 |
| Feb 11, 2026 | 40.59 | 41.00 | 39.66 | 40.83 | 40.83 | -0.34% | 851,688 |
| Feb 10, 2026 | 41.28 | 41.92 | 40.82 | 40.97 | 40.97 | -0.82% | 591,841 |
| Feb 9, 2026 | 40.77 | 41.41 | 40.30 | 41.31 | 41.31 | 1.18% | 858,038 |
| Feb 6, 2026 | 39.01 | 40.85 | 38.68 | 40.83 | 40.83 | 6.44% | 1,384,511 |
| Feb 5, 2026 | 39.90 | 40.75 | 38.10 | 38.36 | 38.36 | -4.41% | 1,063,705 |
| Feb 4, 2026 | 41.02 | 41.36 | 39.42 | 40.13 | 40.13 | -1.40% | 1,297,706 |
| Feb 3, 2026 | 40.54 | 41.28 | 39.74 | 40.70 | 40.70 | -0.02% | 1,752,377 |
| Feb 2, 2026 | 39.87 | 42.26 | 39.63 | 40.71 | 40.71 | 2.11% | 2,250,828 |
| Jan 30, 2026 | 37.39 | 40.72 | 36.80 | 39.87 | 39.87 | -10.63% | 5,067,528 |
| Jan 29, 2026 | 45.74 | 46.09 | 44.34 | 44.61 | 44.61 | -2.70% | 1,785,866 |
| Jan 28, 2026 | 46.26 | 47.06 | 45.24 | 45.85 | 45.85 | -0.80% | 1,668,724 |
| Jan 27, 2026 | 45.53 | 46.29 | 43.52 | 46.22 | 46.22 | 1.28% | 1,751,071 |
| Jan 26, 2026 | 43.21 | 45.67 | 42.90 | 45.64 | 45.64 | 3.76% | 1,839,075 |
| Jan 23, 2026 | 41.77 | 44.84 | 41.41 | 43.98 | 43.98 | 6.49% | 3,946,512 |
| Jan 22, 2026 | 41.51 | 43.50 | 40.46 | 41.30 | 41.30 | 13.74% | 5,899,136 |
| Jan 21, 2026 | 35.29 | 37.50 | 35.00 | 36.31 | 36.31 | 2.89% | 1,436,295 |
| Jan 20, 2026 | 34.11 | 35.31 | 33.80 | 35.29 | 35.29 | 1.61% | 1,632,798 |
| Jan 16, 2026 | 35.39 | 35.86 | 34.54 | 34.73 | 34.73 | -1.86% | 2,416,137 |
| Jan 15, 2026 | 37.00 | 37.22 | 35.16 | 35.39 | 35.39 | -4.45% | 1,351,827 |
| Jan 14, 2026 | 36.10 | 37.48 | 35.71 | 37.04 | 37.04 | 1.90% | 1,284,947 |
| Jan 13, 2026 | 37.35 | 37.46 | 36.23 | 36.35 | 36.35 | -2.70% | 1,239,340 |
| Jan 12, 2026 | 37.44 | 38.11 | 37.00 | 37.36 | 37.36 | -0.37% | 1,326,019 |
| Jan 9, 2026 | 36.95 | 37.70 | 36.20 | 37.50 | 37.50 | 2.66% | 1,613,160 |
| Jan 8, 2026 | 36.50 | 37.50 | 36.13 | 36.53 | 36.53 | -1.27% | 1,863,731 |
| Jan 7, 2026 | 36.30 | 37.65 | 35.60 | 37.00 | 37.00 | 3.41% | 1,851,794 |
| Jan 6, 2026 | 34.84 | 36.90 | 34.28 | 35.78 | 35.78 | 2.37% | 3,841,957 |
| Jan 5, 2026 | 38.14 | 38.17 | 34.89 | 34.95 | 34.95 | -8.51% | 5,194,678 |
| Jan 2, 2026 | 35.76 | 38.44 | 35.12 | 38.20 | 38.20 | 9.77% | 6,702,901 |
| Dec 31, 2025 | 38.89 | 39.00 | 32.99 | 34.80 | 34.80 | -50.42% | 20,304,995 |
| Dec 30, 2025 | 79.75 | 79.75 | 69.91 | 70.20 | 70.20 | -12.06% | 2,382,684 |
| Dec 29, 2025 | 82.32 | 82.98 | 79.67 | 79.82 | 79.82 | -3.42% | 914,121 |
| Dec 26, 2025 | 83.41 | 83.70 | 82.13 | 82.65 | 82.65 | -1.12% | 342,928 |
| Dec 24, 2025 | 82.01 | 84.48 | 81.97 | 83.59 | 83.59 | 1.95% | 313,924 |
| Dec 23, 2025 | 84.40 | 85.16 | 80.38 | 81.99 | 81.99 | -3.67% | 1,524,540 |
| Dec 22, 2025 | 84.37 | 85.28 | 83.05 | 85.11 | 85.11 | 1.61% | 792,768 |
| Dec 19, 2025 | 82.51 | 85.34 | 81.26 | 83.76 | 83.76 | 2.72% | 2,270,290 |
| Dec 18, 2025 | 82.28 | 83.37 | 81.01 | 81.54 | 81.54 | -0.90% | 1,208,635 |
| Dec 17, 2025 | 81.19 | 82.98 | 79.02 | 82.28 | 82.28 | 1.43% | 1,092,787 |
| Dec 16, 2025 | 86.02 | 86.58 | 78.07 | 81.12 | 81.12 | -7.08% | 2,633,754 |
| Dec 15, 2025 | 88.74 | 89.00 | 87.11 | 87.30 | 87.30 | -0.78% | 942,068 |
| Dec 12, 2025 | 87.23 | 88.73 | 86.13 | 87.99 | 87.99 | 0.99% | 1,029,149 |
| Dec 11, 2025 | 85.33 | 87.50 | 85.06 | 87.13 | 87.13 | 2.13% | 942,339 |
| Dec 10, 2025 | 83.65 | 85.99 | 82.72 | 85.31 | 85.31 | 2.60% | 653,923 |
| Dec 9, 2025 | 82.57 | 84.92 | 81.31 | 83.15 | 83.15 | 0.20% | 887,738 |
| Dec 8, 2025 | 87.19 | 87.19 | 82.61 | 82.98 | 82.98 | -3.63% | 883,660 |
| Dec 5, 2025 | 85.27 | 86.39 | 83.60 | 86.11 | 86.11 | 1.71% | 644,185 |
| Dec 4, 2025 | 84.35 | 85.84 | 83.07 | 84.66 | 84.66 | 1.18% | 992,250 |
| Dec 3, 2025 | 81.04 | 84.47 | 80.83 | 83.67 | 83.67 | 3.60% | 724,528 |
| Dec 2, 2025 | 79.78 | 81.76 | 78.19 | 80.76 | 80.76 | 1.23% | 1,149,208 |
| Dec 1, 2025 | 78.17 | 80.14 | 77.55 | 79.78 | 79.78 | 0.48% | 900,021 |
| Nov 28, 2025 | 79.60 | 80.04 | 78.63 | 79.40 | 79.40 | -0.50% | 201,501 |
| Nov 26, 2025 | 80.28 | 81.30 | 79.25 | 79.80 | 79.80 | -0.60% | 761,220 |
| Nov 25, 2025 | 78.59 | 81.41 | 78.40 | 80.28 | 80.28 | 3.31% | 545,143 |
| Nov 24, 2025 | 77.47 | 78.74 | 77.01 | 77.71 | 77.71 | 0.54% | 475,989 |
| Nov 21, 2025 | 75.10 | 78.98 | 74.93 | 77.29 | 77.29 | 2.98% | 542,953 |
| Nov 20, 2025 | 77.26 | 78.99 | 74.83 | 75.05 | 75.05 | -1.38% | 771,553 |
| Nov 19, 2025 | 75.67 | 76.23 | 73.92 | 76.10 | 76.10 | 1.32% | 433,148 |
| Nov 18, 2025 | 74.04 | 75.93 | 73.79 | 75.11 | 75.11 | -0.01% | 471,036 |
| Nov 17, 2025 | 75.32 | 76.80 | 74.70 | 75.12 | 75.12 | -0.56% | 551,976 |
| Nov 14, 2025 | 74.12 | 76.62 | 74.12 | 75.54 | 75.54 | -0.28% | 373,726 |
| Nov 13, 2025 | 77.54 | 77.98 | 75.11 | 75.75 | 75.75 | -3.37% | 460,706 |
| Nov 12, 2025 | 79.29 | 79.89 | 78.16 | 78.39 | 78.39 | -0.78% | 598,019 |
| Nov 11, 2025 | 75.42 | 79.40 | 75.29 | 79.01 | 79.01 | 4.66% | 492,383 |
| Nov 10, 2025 | 70.77 | 76.48 | 70.74 | 75.49 | 75.49 | 2.40% | 1,254,042 |
| Nov 7, 2025 | 73.06 | 74.03 | 71.52 | 73.72 | 73.72 | 0.90% | 646,922 |
| Nov 6, 2025 | 76.53 | 76.74 | 73.04 | 73.06 | 73.06 | -4.68% | 724,245 |
| Nov 5, 2025 | 67.00 | 77.02 | 67.00 | 76.65 | 76.65 | 7.81% | 1,021,999 |
| Nov 4, 2025 | 72.58 | 73.69 | 69.68 | 71.10 | 71.10 | -4.14% | 1,130,153 |
| Nov 3, 2025 | 73.06 | 74.27 | 70.50 | 74.17 | 74.17 | 0.95% | 712,451 |
| Oct 31, 2025 | 72.97 | 74.22 | 72.47 | 73.47 | 73.47 | 1.67% | 686,770 |
| Oct 30, 2025 | 72.21 | 73.99 | 71.59 | 72.26 | 72.26 | 0.29% | 577,643 |
| Oct 29, 2025 | 72.03 | 73.09 | 70.97 | 72.05 | 72.05 | 0.68% | 551,281 |
| Oct 28, 2025 | 72.56 | 72.81 | 70.89 | 71.56 | 71.56 | -1.38% | 571,728 |
| Oct 27, 2025 | 73.37 | 74.77 | 72.25 | 72.56 | 72.56 | 0.06% | 713,790 |
| Oct 24, 2025 | 73.59 | 74.42 | 72.33 | 72.52 | 72.52 | -0.63% | 456,331 |
| Oct 23, 2025 | 73.16 | 73.85 | 71.66 | 72.98 | 72.98 | -0.91% | 552,725 |
| Oct 22, 2025 | 76.17 | 76.49 | 72.84 | 73.65 | 73.65 | -2.31% | 706,278 |
| Oct 21, 2025 | 78.13 | 78.26 | 75.38 | 75.39 | 75.39 | -4.08% | 739,437 |
| Oct 20, 2025 | 79.71 | 80.29 | 77.91 | 78.60 | 78.60 | -0.11% | 1,322,482 |
| Oct 17, 2025 | 78.63 | 80.24 | 76.44 | 78.69 | 78.69 | -0.98% | 1,331,235 |
| Oct 16, 2025 | 78.38 | 79.58 | 76.34 | 79.47 | 79.47 | 3.46% | 1,211,792 |
| Oct 15, 2025 | 72.33 | 80.46 | 72.33 | 76.81 | 76.81 | 6.50% | 1,385,428 |
| Oct 14, 2025 | 71.30 | 73.65 | 69.43 | 72.12 | 72.12 | 0.82% | 951,753 |
| Oct 13, 2025 | 75.17 | 76.84 | 70.64 | 71.53 | 71.53 | -3.29% | 1,171,344 |