Corcept Therapeutics Incorporated - CORT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	84.13	83.9	83.9	84.72	83.44	595,444
September 26, 2025	83.81	83.87	83.87	84.89	82.78	482,975
September 25, 2025	83.38	82.73	82.73	84.24	81.99	705,559
September 24, 2025	83.35	83.84	83.84	84.7	81.4	997,966
September 23, 2025	80.03	83.32	83.32	84.5	79.78	950,864
September 22, 2025	80.41	80	80	80.83	79.07	834,626
September 19, 2025	81.28	80.52	80.52	81.33	78.58	3.11M
September 18, 2025	75.37	79.8	79.8	79.93	74.89	1.52M
September 17, 2025	71.61	75.18	75.18	75.54	71	1.11M
September 16, 2025	69.25	71.32	71.32	71.49	69.03	937,224
September 15, 2025	72.87	69.53	69.53	73.82	69.48	701,713
September 12, 2025	74.28	72.87	72.87	74.79	71.61	664,620
September 11, 2025	71.84	74.33	74.33	74.5	71.39	718,100
September 10, 2025	72.45	71.62	71.62	73.59	71.3	615,565
September 09, 2025	71.26	71.73	71.73	72.19	70.33	746,500
September 08, 2025	69.23	71.23	71.23	71.46	67.32	754,600
September 05, 2025	69.63	69.36	69.36	69.85	67.77	967,030
September 04, 2025	71.48	69.37	69.37	71.96	69.04	551,844
September 03, 2025	71.43	71.34	71.34	72.52	70.74	405,912
September 02, 2025	69.33	71.38	71.38	71.61	69.33	780,424
August 29, 2025	69.48	69.72	69.72	69.88	68.82	397,822
August 28, 2025	69.74	69.58	69.58	70.65	69.03	591,300
August 27, 2025	69.57	69.73	69.73	70.36	69.45	595,160
August 26, 2025	68.85	69.57	69.57	69.65	68.24	652,838
August 25, 2025	70.47	68.82	68.82	70.82	68.77	881,800
August 22, 2025	71.17	70.33	70.33	71.27	69.73	866,243
August 21, 2025	70.33	70.98	70.98	71.28	70.32	572,929
August 20, 2025	70.05	70.4	70.4	70.92	70.05	383,503
August 19, 2025	71.8	70.19	70.19	72	70.07	783,800
August 18, 2025	71.78	71.76	71.76	72.33	71.08	547,373
August 15, 2025	71.95	71.75	71.75	72.36	70.75	692,632
August 14, 2025	72.32	72	72	72.96	71.21	545,240
August 13, 2025	74	72.8	72.8	74.54	72.39	460,917
August 12, 2025	71.97	73.59	73.59	73.81	71	514,700
August 11, 2025	72.3	71.97	71.97	75.2	71.83	1.05M
August 08, 2025	71.61	72.3	72.3	73.08	71.6	666,839
August 07, 2025	71	71.48	71.48	71.57	70.16	712,400
August 06, 2025	69.5	70.52	70.52	70.83	69.14	626,607
August 05, 2025	71.63	70.45	70.45	71.79	70.03	746,500
August 04, 2025	67.62	71.77	71.77	71.91	66.46	1.82M
August 01, 2025	64.75	69	69	69.9	62.4	2.11M
July 31, 2025	68.95	67.17	67.17	70.74	66.94	1.62M
July 30, 2025	68.15	69.91	69.91	70.27	67.97	874,630
July 29, 2025	69.15	68.2	68.2	69.44	67.75	853,031
July 28, 2025	68.78	69.15	69.15	70.44	68.38	829,900
July 25, 2025	67.72	68.29	68.29	68.67	67.53	395,600
July 24, 2025	68.5	67.59	67.59	69.15	67.44	649,239
July 23, 2025	69.34	68.39	68.39	70.11	67.57	719,249
July 22, 2025	70.12	69.08	69.08	71.15	68.95	853,085
July 21, 2025	71.39	70.12	70.12	71.57	69.61	629,000
July 18, 2025	73.49	70.86	70.86	73.5	70.76	563,100
July 17, 2025	72.85	73.1	73.1	73.78	72.41	726,000
July 16, 2025	71.66	72.85	72.85	73.46	71.54	634,147
July 15, 2025	72.66	71.41	71.41	72.66	70.14	1.05M
July 14, 2025	71.85	72.77	72.77	73.44	71.54	650,200
July 11, 2025	72.01	71.88	71.88	72.23	70.09	679,546
July 10, 2025	71.08	72.01	72.01	72.49	70.16	806,857
July 09, 2025	68.98	70.89	70.89	70.94	68.32	1.12M
July 08, 2025	67.54	68.16	68.16	68.55	67.38	1.1M
July 07, 2025	71.54	67.55	67.55	71.55	66.49	1.91M

Corcept Therapeutics Incorporated (CORT) NASDAQ