NASDAQ : CORT
Corcept Therapeutics Incorporated — Price history
Healthcare · Biotechnology · United States
Last price 85.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 9.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Corcept Therapeutics Incorporated (CORT) closed at 80.705 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.93 | 82.23 | 80.01 | 80.705 | 219,179 | -0.51% |
| 2026-10-30 | 85 | 85.305 | 80.28 | 81.12 | 1,429,163 | -5.62% |
| 2026-10-29 | 86.07 | 88.01 | 85.21 | 85.95 | 1,185,785 | -0.38% |
| 2026-10-28 | 86.43 | 88.59 | 86 | 86.28 | 1,048,071 | -1.50% |
| 2026-10-27 | 85.31 | 87.97 | 84.91 | 87.59 | 925,519 | +0.53% |
| 2026-10-26 | 86.1 | 91.78 | 85.86 | 87.125 | 1,872,204 | +1.47% |
| 2026-10-23 | 106.05 | 106.093 | 84.13 | 85.86 | 3,098,611 | -20.13% |
| 2026-10-22 | 115.16 | 115.73 | 107.327 | 107.5 | 809,884 | -7.55% |
| 2026-10-21 | 116.45 | 118.42 | 116.1 | 116.28 | 516,765 | -0.15% |
| 2026-10-20 | 112.6 | 117.135 | 111.955 | 116.45 | 549,571 | +3.88% |
| 2026-10-19 | 111.7 | 113.09 | 110.5 | 112.1 | 392,849 | +1.76% |
| 2026-10-16 | 113.17 | 113.635 | 107.79 | 110.16 | 849,971 | -2.83% |
| 2026-10-15 | 116.31 | 117.479 | 113.02 | 113.37 | 668,517 | -2.46% |
| 2026-10-14 | 117.94 | 122.21 | 115.95 | 116.23 | 691,963 | -1.33% |
| 2026-10-13 | 121.83 | 122.809 | 117.42 | 117.8 | 556,291 | -2.80% |
| 2026-10-12 | 121.24 | 122.09 | 119.28 | 121.19 | 497,735 | +0.00% |
| 2026-10-09 | 118 | 122.34 | 117.41 | 121.19 | 624,208 | +2.24% |
| 2026-10-08 | 118.56 | 119.155 | 115.8 | 118.54 | 496,665 | -0.89% |
| 2026-10-07 | 119 | 122 | 117.23 | 119.6 | 634,876 | +0.03% |
| 2026-10-06 | 122.2 | 122.54 | 115.11 | 119.57 | 790,536 | -2.02% |
| 2026-10-05 | 115.59 | 122.81 | 115.5 | 122.03 | 1,004,939 | +4.99% |
| 2026-10-02 | 114.38 | 117.315 | 113.9 | 116.23 | 960,161 | +1.93% |
| 2026-10-01 | 114.29 | 115.98 | 111.94 | 114.025 | 878,988 | -1.05% |
| 2026-09-30 | 114.8 | 118.066 | 113.98 | 115.23 | 910,311 | +0.43% |
| 2026-09-29 | 115.92 | 120.51 | 113.16 | 114.74 | 964,469 | -0.77% |
| 2026-09-28 | 116 | 117.07 | 114.36 | 115.63 | 1,155,320 | -0.40% |
| 2026-09-25 | 119 | 120.44 | 114.51 | 116.1 | 800,796 | -2.03% |
| 2026-09-24 | 111.86 | 119.15 | 111.68 | 118.51 | 983,631 | +4.93% |
| 2026-09-23 | 117.33 | 118.79 | 112.045 | 112.94 | 809,873 | -3.88% |
| 2026-09-22 | 113.96 | 119 | 113.09 | 117.505 | 810,249 | +3.29% |
| 2026-09-21 | 110.29 | 116.65 | 109 | 113.76 | 1,346,986 | +3.15% |
| 2026-09-18 | 116.8 | 117.9 | 108.412 | 110.29 | 17,233,443 | -3.98% |
| 2026-09-17 | 113.18 | 115.09 | 111.07 | 114.86 | 883,643 | +2.73% |
| 2026-09-16 | 110.82 | 113.602 | 110.49 | 111.81 | 668,642 | +0.89% |
| 2026-09-15 | 111.97 | 112.8 | 109.4 | 110.82 | 1,458,661 | -0.88% |
| 2026-09-14 | 113.38 | 114.52 | 111.1 | 111.8 | 1,230,701 | -0.88% |
| 2026-09-11 | 115.22 | 117.84 | 109.3 | 112.79 | 1,282,453 | -1.85% |
| 2026-09-10 | 114.42 | 116.99 | 113.2 | 114.92 | 683,007 | -0.67% |
| 2026-09-09 | 114.2 | 117.5 | 113.77 | 115.7 | 572,048 | +1.51% |
| 2026-09-08 | 108.87 | 115.28 | 108.25 | 113.98 | 1,045,845 | +2.11% |
| 2026-09-04 | 110.59 | 112.13 | 109.26 | 111.62 | 604,556 | -1.05% |
| 2026-09-03 | 110.38 | 114.605 | 109.43 | 112.8 | 611,214 | +2.15% |
| 2026-09-02 | 113.38 | 115.78 | 108.725 | 110.43 | 960,829 | -2.60% |
| 2026-09-01 | 113.92 | 115.85 | 111.13 | 113.38 | 1,112,265 | +0.03% |
| 2026-08-31 | 113.64 | 114.525 | 111.23 | 113.35 | 636,565 | -0.47% |
| 2026-08-28 | 117.14 | 118.667 | 112.97 | 113.88 | 917,931 | -2.61% |
| 2026-08-27 | 119.25 | 121.295 | 116.7 | 116.93 | 642,409 | -2.40% |
| 2026-08-26 | 122.57 | 123.64 | 119.74 | 119.8 | 981,085 | -3.05% |
| 2026-08-25 | 124.89 | 126.383 | 122 | 123.57 | 981,693 | +0.27% |
| 2026-08-24 | 120.56 | 124.14 | 119.174 | 123.24 | 1,012,861 | +0.81% |
| 2026-08-21 | 121.48 | 123.436 | 120.56 | 122.25 | 656,444 | +0.99% |
| 2026-08-20 | 118.11 | 121.72 | 116.313 | 121.05 | 787,410 | +1.71% |
| 2026-08-19 | 119.37 | 121.11 | 118.37 | 119.02 | 859,696 | +0.78% |
| 2026-08-18 | 116.595 | 119.95 | 116.595 | 118.1 | 804,025 | +0.79% |
| 2026-08-17 | 115 | 117.49 | 114.385 | 117.17 | 541,103 | +2.36% |
| 2026-08-14 | 110.61 | 114.899 | 110.085 | 114.47 | 728,923 | +3.58% |
| 2026-08-13 | 112.53 | 113 | 110.23 | 110.51 | 740,456 | -1.49% |
| 2026-08-12 | 110.89 | 114 | 110.6 | 112.18 | 662,994 | +0.29% |
| 2026-08-11 | 114.13 | 114.71 | 111.66 | 111.86 | 699,950 | -2.07% |
| 2026-08-10 | 110.84 | 114.628 | 110.055 | 114.23 | 1,256,088 | +3.12% |
| 2026-08-07 | 108.25 | 110.79 | 108.075 | 110.77 | 769,042 | +2.61% |
| 2026-08-06 | 111 | 111 | 107.32 | 107.95 | 761,834 | -2.48% |
| 2026-08-05 | 111 | 111.96 | 109.21 | 110.69 | 846,859 | +0.81% |
| 2026-08-04 | 113 | 113.455 | 109.03 | 109.8 | 1,266,014 | -2.66% |
| 2026-08-03 | 114.16 | 115 | 109 | 112.8 | 1,688,643 | -1.48% |
| 2026-07-31 | 118.11 | 118.53 | 111.79 | 114.49 | 1,841,241 | -3.24% |
| 2026-07-30 | 112 | 122.21 | 104.75 | 118.32 | 4,498,077 | +27.29% |
| 2026-07-29 | 94.84 | 96.6 | 91.54 | 92.95 | 1,550,636 | -1.32% |
| 2026-07-28 | 90.89 | 94.32 | 90 | 94.19 | 823,417 | +3.37% |
| 2026-07-27 | 91.595 | 93.35 | 90.12 | 91.12 | 1,418,901 | -4.45% |
| 2026-07-24 | 96.76 | 97.63 | 94.57 | 95.36 | 1,003,983 | -1.34% |
| 2026-07-23 | 90.97 | 97.05 | 90.43 | 96.66 | 981,135 | +6.36% |
| 2026-07-22 | 95.18 | 95.65 | 90.77 | 90.88 | 1,378,260 | -4.99% |
| 2026-07-21 | 92 | 95.79 | 91.21 | 95.65 | 839,334 | +4.46% |
| 2026-07-20 | 90.84 | 92.66 | 90.075 | 91.57 | 1,612,079 | +1.16% |
| 2026-07-17 | 88.5 | 91.45 | 87.218 | 90.52 | 1,893,054 | +0.89% |
| 2026-07-16 | 89.69 | 92.64 | 88.855 | 89.72 | 878,106 | +0.17% |
| 2026-07-15 | 90.3 | 90.45 | 86.14 | 89.57 | 1,019,944 | -0.99% |
| 2026-07-14 | 86.4 | 90.96 | 85.61 | 90.47 | 1,159,606 | +5.32% |
| 2026-07-13 | 90.3 | 91.49 | 84.88 | 85.9 | 1,325,305 | -6.51% |
| 2026-07-10 | 92.65 | 93.17 | 90.02 | 91.88 | 1,128,600 | -1.47% |
| 2026-07-09 | 92.21 | 95.11 | 91.91 | 93.25 | 1,189,339 | +0.33% |
| 2026-07-08 | 92.76 | 94.68 | 91.17 | 92.94 | 1,037,212 | -1.17% |
| 2026-07-07 | 92.35 | 94.77 | 92.21 | 94.04 | 1,142,046 | +2.65% |
| 2026-07-06 | 90.29 | 92.83 | 89.73 | 91.61 | 1,171,754 | +1.55% |
| 2026-07-02 | 90.3 | 90.3 | 86.82 | 90.21 | 772,001 | +1.96% |
| 2026-07-01 | 87.07 | 91 | 86.04 | 88.48 | 1,046,617 | +1.76% |
| 2026-06-30 | 87.61 | 89.1 | 86.38 | 86.95 | 738,687 | -1.07% |
| 2026-06-29 | 87.44 | 89.235 | 86.585 | 87.89 | 864,938 | +0.65% |
| 2026-06-26 | 83.72 | 87.49 | 82.31 | 87.32 | 1,591,004 | +3.03% |
| 2026-06-25 | 81.89 | 87.47 | 80.12 | 84.75 | 1,103,059 | +3.91% |
| 2026-06-24 | 80.56 | 81.894 | 80.015 | 81.56 | 754,151 | +2.14% |
| 2026-06-23 | 80.03 | 82.31 | 79.22 | 79.85 | 947,293 | +0.18% |
| 2026-06-22 | 80.7 | 82 | 77.38 | 79.71 | 882,897 | -0.25% |
| 2026-06-18 | 82.82 | 83.3 | 79.4 | 79.91 | 1,875,597 | -2.25% |
| 2026-06-17 | 84.25 | 85.4 | 81.45 | 81.75 | 850,651 | -2.34% |
| 2026-06-16 | 83.18 | 84.265 | 82.13 | 83.71 | 767,927 | +0.71% |
| 2026-06-15 | 82.91 | 83.68 | 79.4 | 83.12 | 1,043,279 | +0.25% |
| 2026-06-12 | 82.91 | 84.79 | 82.404 | 82.91 | 719,110 | -0.41% |
| 2026-06-11 | 79.01 | 84.165 | 78.5 | 83.25 | 1,094,144 | +6.57% |
| 2026-06-10 | 76.61 | 81.91 | 76.52 | 78.12 | 1,494,455 | +0.81% |
| 2026-06-09 | 73.96 | 77.62 | 73.62 | 77.49 | 1,010,542 | +5.67% |
| 2026-06-08 | 72.88 | 75.65 | 72.62 | 73.33 | 867,422 | +0.98% |
| 2026-06-05 | 74.77 | 75.09 | 72.58 | 72.62 | 774,689 | -3.03% |
| 2026-06-04 | 72.79 | 75.43 | 72.29 | 74.89 | 910,093 | +3.08% |
| 2026-06-03 | 70.93 | 72.945 | 70.07 | 72.65 | 793,392 | +2.04% |
| 2026-06-02 | 70 | 71.53 | 68.845 | 71.2 | 984,675 | +1.08% |
| 2026-06-01 | 69.29 | 71.115 | 68.25 | 70.44 | 1,097,203 | +1.37% |
| 2026-05-29 | 68.57 | 69.62 | 68.04 | 69.49 | 775,040 | +1.62% |
| 2026-05-28 | 66.725 | 69.9 | 65.64 | 68.38 | 1,190,047 | +2.60% |
| 2026-05-27 | 64.7 | 66.74 | 63.925 | 66.65 | 1,891,018 | +10.42% |
| 2026-05-26 | 60.36 | 60.8 | 59.03 | 60.36 | 681,815 | +0.23% |
| 2026-05-22 | 60 | 60.95 | 59.54 | 60.22 | 536,139 | +0.89% |
| 2026-05-21 | 58.48 | 59.96 | 57.72 | 59.69 | 874,622 | +1.07% |
| 2026-05-20 | 58.64 | 59.545 | 57.1 | 59.06 | 1,115,257 | +1.44% |
| 2026-05-19 | 55.04 | 58.45 | 54.59 | 58.22 | 1,498,409 | +5.62% |
| 2026-05-18 | 56.49 | 56.77 | 55 | 55.12 | 816,451 | -2.22% |
| 2026-05-15 | 57.44 | 57.88 | 56.09 | 56.37 | 874,662 | -3.31% |
| 2026-05-14 | 57.38 | 59.195 | 56.18 | 58.3 | 1,879,134 | +2.14% |
| 2026-05-13 | 53.84 | 57.98 | 53.3 | 57.08 | 2,307,963 | +11.57% |