Corcept Therapeutics Incorporated - CORT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	75.1	77.29	77.29	78.98	74.93	542,953
November 20, 2025	77.26	75.05	75.05	78.99	74.83	771,600
November 19, 2025	75.67	76.1	76.1	76.23	73.92	433,148
November 18, 2025	74.04	75.11	75.11	75.93	73.79	471,036
November 17, 2025	75.32	75.12	75.12	76.8	74.7	551,976
November 14, 2025	74.12	75.54	75.54	76.62	74.12	373,726
November 13, 2025	77.54	75.75	75.75	77.98	75.11	460,706
November 12, 2025	79.29	78.39	78.39	79.89	78.16	598,019
November 11, 2025	75.42	79.01	79.01	79.4	75.29	492,383
November 10, 2025	70.77	75.49	75.49	76.48	70.74	1.25M
November 07, 2025	73.06	73.72	73.72	74.03	71.52	646,922
November 06, 2025	76.53	73.06	73.06	76.74	73.04	724,245
November 05, 2025	67	76.65	76.65	77.02	67	1.02M
November 04, 2025	72.58	71.1	71.1	73.69	69.68	1.13M
November 03, 2025	73.06	74.17	74.17	74.27	70.5	712,451
October 31, 2025	72.97	73.47	73.47	74.22	72.47	686,800
October 30, 2025	72.21	72.26	72.26	73.99	71.59	577,643
October 29, 2025	72.03	72.05	72.05	73.09	70.97	551,300
October 28, 2025	72.56	71.56	71.56	72.81	70.89	571,728
October 27, 2025	73.37	72.56	72.56	74.77	72.25	713,800
October 24, 2025	73.59	72.52	72.52	74.42	72.33	456,331
October 23, 2025	73.16	72.98	72.98	73.85	71.66	552,725
October 22, 2025	76.17	73.65	73.65	76.49	72.84	706,300
October 21, 2025	78.13	75.39	75.39	78.26	75.38	739,437
October 20, 2025	79.71	78.6	78.6	80.29	77.91	1.32M
October 17, 2025	78.63	78.69	78.69	80.24	76.44	1.33M
October 16, 2025	78.38	79.47	79.47	79.58	76.34	1.21M
October 15, 2025	72.33	76.81	76.81	80.46	72.33	1.39M
October 14, 2025	71.3	72.12	72.12	73.65	69.43	801,975
October 13, 2025	75.17	71.53	71.53	76.84	70.64	1.17M
October 10, 2025	87.54	73.96	73.96	87.54	73.12	2.28M
October 09, 2025	88.57	88.36	88.36	90.26	88.07	693,042
October 08, 2025	91	88.43	88.43	91	85.61	1.06M
October 07, 2025	89.83	90.32	90.32	90.32	89.06	1.15M
October 06, 2025	88.34	89.85	89.85	90.71	88.15	815,246
October 03, 2025	86.59	88.15	88.15	88.69	85.8	843,151
October 02, 2025	84.5	85.48	85.48	85.6	83.9	490,921
October 01, 2025	83.07	84.25	84.25	85.91	82.65	796,104
September 30, 2025	85.5	83.11	83.11	85.5	83.04	526,146
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

Corcept Therapeutics Incorporated (CORT) NASDAQ