Corcept Therapeutics Incorporated (CORT)

NASDAQ: CORT · Real-Time Price · USD

87.32

+2.57 (3.03%)

At close: Jun 26, 2026, 4:00 PM EDT

87.28

-0.04 (-0.05%)

After-hours: Jun 26, 2026, 7:54 PM EDT

Corcept Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	83.72	87.49	82.31	87.32	87.32	3.03%	1,366,660
Jun 25, 2026	81.89	87.47	80.12	84.75	84.75	3.91%	1,101,049
Jun 24, 2026	80.56	81.89	80.02	81.56	81.56	2.14%	753,884
Jun 23, 2026	80.03	82.31	79.22	79.85	79.85	0.18%	945,361
Jun 22, 2026	80.70	82.00	77.38	79.71	79.71	-0.25%	871,460
Jun 18, 2026	82.82	83.30	79.40	79.91	79.91	-2.25%	1,875,364
Jun 17, 2026	84.25	85.40	81.45	81.75	81.75	-2.34%	850,651
Jun 16, 2026	83.18	84.27	82.13	83.71	83.71	0.71%	767,927
Jun 15, 2026	82.91	83.68	79.40	83.12	83.12	0.25%	1,043,279
Jun 12, 2026	82.91	84.79	82.40	82.91	82.91	-0.41%	719,110
Jun 11, 2026	79.01	84.17	78.50	83.25	83.25	6.57%	1,094,144
Jun 10, 2026	76.61	81.91	76.52	78.12	78.12	0.81%	1,494,455
Jun 9, 2026	73.96	77.62	73.62	77.49	77.49	5.67%	1,010,542
Jun 8, 2026	72.88	75.65	72.62	73.33	73.33	0.98%	867,422
Jun 5, 2026	74.77	75.09	72.58	72.62	72.62	-3.03%	774,689
Jun 4, 2026	72.79	75.43	72.29	74.89	74.89	3.08%	910,093
Jun 3, 2026	70.93	72.95	70.07	72.65	72.65	2.04%	793,392
Jun 2, 2026	70.00	71.53	68.85	71.20	71.20	1.08%	984,675
Jun 1, 2026	69.29	71.12	68.25	70.44	70.44	1.37%	1,097,203
May 29, 2026	68.57	69.62	68.04	69.49	69.49	1.62%	775,040
May 28, 2026	66.73	69.90	65.64	68.38	68.38	2.60%	1,190,047
May 27, 2026	64.70	66.74	63.93	66.65	66.65	10.42%	1,891,018
May 26, 2026	60.36	60.80	59.03	60.36	60.36	0.23%	681,815
May 22, 2026	60.00	60.95	59.54	60.22	60.22	0.89%	536,139
May 21, 2026	58.48	59.96	57.72	59.69	59.69	1.07%	874,622
May 20, 2026	58.64	59.55	57.10	59.06	59.06	1.44%	1,115,257
May 19, 2026	55.04	58.45	54.59	58.22	58.22	5.62%	1,498,409
May 18, 2026	56.49	56.77	55.00	55.12	55.12	-2.22%	816,451
May 15, 2026	57.44	57.88	56.09	56.37	56.37	-3.31%	874,662
May 14, 2026	57.38	59.20	56.18	58.30	58.30	2.14%	1,879,134
May 13, 2026	53.84	57.98	53.30	57.08	57.08	11.57%	2,307,963
May 12, 2026	51.15	51.50	50.60	51.16	51.16	-0.08%	771,282
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
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
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