Corcept Therapeutics Incorporated - CORT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.97	34.82	34.82	35.06	33.29	2.56M
February 19, 2026	39.65	34.24	34.24	40.28	28.66	11.76M
February 18, 2026	39.48	39.82	39.82	40.51	39.15	808,000
February 17, 2026	39.9	39.63	39.63	40.41	39.41	840,225
February 13, 2026	39.11	39.97	39.97	40.43	39.09	684,520
February 12, 2026	40.85	38.34	38.34	40.85	38	1.37M
February 11, 2026	40.59	40.83	40.83	41	39.66	851,688
February 10, 2026	41.28	40.97	40.97	41.92	40.82	591,841
February 09, 2026	40.77	41.31	41.31	41.41	40.3	858,038
February 06, 2026	39.01	40.83	40.83	40.85	38.68	1.38M
February 05, 2026	39.9	38.36	38.36	40.75	38.1	1.06M
February 04, 2026	41.02	40.13	40.13	41.36	39.42	1.3M
February 03, 2026	40.54	40.7	40.7	41.28	39.74	1.75M
February 02, 2026	39.87	40.71	40.71	42.26	39.63	2.25M
January 30, 2026	37.39	39.87	39.87	40.72	36.8	5.07M
January 29, 2026	45.74	44.61	44.61	46.09	44.34	1.79M
January 28, 2026	46.26	45.85	45.85	47.06	45.24	1.67M
January 27, 2026	45.53	46.22	46.22	46.27	43.52	1.75M
January 26, 2026	43.21	45.64	45.64	45.67	42.9	1.84M
January 23, 2026	41.77	43.98	43.98	44.84	41.41	3.95M
January 22, 2026	41.51	41.3	41.3	43.5	40.46	5.9M
January 21, 2026	35.29	36.31	36.31	37.5	35	1.44M
January 20, 2026	34.11	35.29	35.29	35.31	33.8	1.63M
January 16, 2026	35.39	34.73	34.73	35.85	34.54	2.42M
January 15, 2026	37	35.39	35.39	37.19	35.17	1.33M
January 14, 2026	36.1	37.04	37.04	37.48	35.71	1.28M
January 13, 2026	37.35	36.35	36.35	37.46	36.23	1.24M
January 12, 2026	37.44	37.36	37.36	38.11	37	1.33M
January 09, 2026	36.95	37.5	37.5	37.7	36.2	1.61M
January 08, 2026	36.5	36.53	36.53	37.5	36.13	1.86M
January 07, 2026	36.3	37	37	37.65	35.6	1.85M
January 06, 2026	34.84	35.78	35.78	36.9	34.28	3.84M
January 05, 2026	38.14	34.95	34.95	38.17	34.89	5.19M
January 02, 2026	35.76	38.2	38.2	38.44	35.12	6.7M
December 31, 2025	38.89	34.8	34.8	39	32.99	20.31M
December 30, 2025	79.75	70.19	70.19	79.75	69.91	2.38M
December 29, 2025	82.32	79.82	79.82	82.98	79.67	914,121
December 26, 2025	83.41	82.65	82.65	83.7	82.13	342,928
December 24, 2025	82.01	83.59	83.59	84.48	81.97	313,924
December 23, 2025	84.4	81.99	81.99	85.16	80.38	1.52M
December 22, 2025	84.37	85.11	85.11	85.28	83.05	792,768
December 19, 2025	82.51	83.76	83.76	85.34	81.26	2.27M
December 18, 2025	82.28	81.54	81.54	83.37	81.01	1.21M
December 17, 2025	81.19	82.28	82.28	82.98	79.02	1.09M
December 16, 2025	86.02	81.12	81.12	86.58	78.07	2.63M
December 15, 2025	88.74	87.3	87.3	89	87.11	942,068
December 12, 2025	87.23	87.99	87.99	88.73	86.13	1.03M
December 11, 2025	85.33	87.13	87.13	87.5	85.06	942,339
December 10, 2025	83.65	85.31	85.31	85.99	82.72	653,923
December 09, 2025	82.57	83.15	83.15	84.92	81.31	887,738
December 08, 2025	87.19	82.98	82.98	87.19	82.61	883,660
December 05, 2025	85.27	86.11	86.11	86.39	83.6	644,200
December 04, 2025	83.73	84.66	84.66	85.84	83.07	957,664
December 03, 2025	81.04	83.67	83.67	84.47	80.83	724,500
December 02, 2025	79.78	80.76	80.76	81.76	78.19	1.15M
December 01, 2025	78.17	79.78	79.78	80.14	77.55	900,021
November 28, 2025	79.6	79.4	79.4	80.04	78.63	201,501
November 26, 2025	80.28	79.8	79.8	81.3	79.25	761,220
November 25, 2025	78.59	80.28	80.28	81.41	78.4	545,143
November 24, 2025	77.47	77.71	77.71	78.74	77.01	476,000

Corcept Therapeutics Incorporated (CORT) NASDAQ