Corcept Therapeutics Incorporated (CORT)
NASDAQ: CORT · Real-Time Price · USD
86.11
+1.45 (1.71%)
At close: Dec 5, 2025, 4:00 PM EST
87.73
+1.63 (1.89%)
After-hours: Dec 5, 2025, 7:59 PM EST
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.27 | 86.39 | 83.60 | 86.11 | 86.11 | 1.71% | 644,150 |
| Dec 4, 2025 | 84.35 | 85.84 | 83.07 | 84.66 | 84.66 | 1.18% | 992,250 |
| Dec 3, 2025 | 81.04 | 84.47 | 80.83 | 83.67 | 83.67 | 3.60% | 724,469 |
| Dec 2, 2025 | 79.78 | 81.76 | 78.19 | 80.76 | 80.76 | 1.23% | 1,149,152 |
| Dec 1, 2025 | 78.17 | 80.14 | 77.55 | 79.78 | 79.78 | 0.48% | 899,906 |
| Nov 28, 2025 | 79.60 | 80.04 | 78.63 | 79.40 | 79.40 | -0.50% | 200,974 |
| Nov 26, 2025 | 80.28 | 81.30 | 79.25 | 79.80 | 79.80 | -0.60% | 761,032 |
| Nov 25, 2025 | 78.59 | 81.41 | 78.40 | 80.28 | 80.28 | 3.31% | 545,139 |
| Nov 24, 2025 | 77.47 | 78.74 | 77.01 | 77.71 | 77.71 | 0.54% | 453,899 |
| Nov 21, 2025 | 75.10 | 78.98 | 74.93 | 77.29 | 77.29 | 2.98% | 542,859 |
| Nov 20, 2025 | 77.26 | 78.99 | 74.83 | 75.05 | 75.05 | -1.38% | 771,553 |
| Nov 19, 2025 | 75.67 | 76.23 | 73.92 | 76.10 | 76.10 | 1.32% | 433,148 |
| Nov 18, 2025 | 74.04 | 75.93 | 73.79 | 75.11 | 75.11 | -0.01% | 471,036 |
| Nov 17, 2025 | 75.32 | 76.80 | 74.70 | 75.12 | 75.12 | -0.56% | 551,976 |
| Nov 14, 2025 | 74.12 | 76.62 | 74.12 | 75.54 | 75.54 | -0.28% | 373,726 |
| Nov 13, 2025 | 77.54 | 77.98 | 75.11 | 75.75 | 75.75 | -3.37% | 460,706 |
| Nov 12, 2025 | 79.29 | 79.89 | 78.16 | 78.39 | 78.39 | -0.78% | 598,019 |
| Nov 11, 2025 | 75.42 | 79.40 | 75.29 | 79.01 | 79.01 | 4.66% | 492,383 |
| Nov 10, 2025 | 70.77 | 76.48 | 70.74 | 75.49 | 75.49 | 2.40% | 1,254,042 |
| Nov 7, 2025 | 73.06 | 74.03 | 71.52 | 73.72 | 73.72 | 0.90% | 646,922 |
| Nov 6, 2025 | 76.53 | 76.74 | 73.04 | 73.06 | 73.06 | -4.68% | 724,245 |
| Nov 5, 2025 | 67.00 | 77.02 | 67.00 | 76.65 | 76.65 | 7.81% | 1,021,999 |
| Nov 4, 2025 | 72.58 | 73.69 | 69.68 | 71.10 | 71.10 | -4.14% | 1,130,153 |
| Nov 3, 2025 | 73.06 | 74.27 | 70.50 | 74.17 | 74.17 | 0.95% | 712,451 |
| Oct 31, 2025 | 72.97 | 74.22 | 72.47 | 73.47 | 73.47 | 1.67% | 686,770 |
| Oct 30, 2025 | 72.21 | 73.99 | 71.59 | 72.26 | 72.26 | 0.29% | 577,643 |
| Oct 29, 2025 | 72.03 | 73.09 | 70.97 | 72.05 | 72.05 | 0.68% | 551,281 |
| Oct 28, 2025 | 72.56 | 72.81 | 70.89 | 71.56 | 71.56 | -1.38% | 571,728 |
| Oct 27, 2025 | 73.37 | 74.77 | 72.25 | 72.56 | 72.56 | 0.06% | 713,790 |
| Oct 24, 2025 | 73.59 | 74.42 | 72.33 | 72.52 | 72.52 | -0.63% | 456,331 |
| Oct 23, 2025 | 73.16 | 73.85 | 71.66 | 72.98 | 72.98 | -0.91% | 552,725 |
| Oct 22, 2025 | 76.17 | 76.49 | 72.84 | 73.65 | 73.65 | -2.31% | 706,278 |
| Oct 21, 2025 | 78.13 | 78.26 | 75.38 | 75.39 | 75.39 | -4.08% | 739,437 |
| Oct 20, 2025 | 79.71 | 80.29 | 77.91 | 78.60 | 78.60 | -0.11% | 1,322,482 |
| Oct 17, 2025 | 78.63 | 80.24 | 76.44 | 78.69 | 78.69 | -0.98% | 1,331,235 |
| Oct 16, 2025 | 78.38 | 79.58 | 76.34 | 79.47 | 79.47 | 3.46% | 1,211,792 |
| Oct 15, 2025 | 72.33 | 80.46 | 72.33 | 76.81 | 76.81 | 6.50% | 1,385,428 |
| Oct 14, 2025 | 71.30 | 73.65 | 69.43 | 72.12 | 72.12 | 0.82% | 951,753 |
| Oct 13, 2025 | 75.17 | 76.84 | 70.64 | 71.53 | 71.53 | -3.29% | 1,171,344 |
| Oct 10, 2025 | 87.54 | 87.54 | 73.12 | 73.96 | 73.96 | -16.30% | 2,282,250 |
| Oct 9, 2025 | 88.57 | 90.26 | 88.07 | 88.36 | 88.36 | -0.08% | 693,042 |
| Oct 8, 2025 | 91.00 | 91.00 | 85.61 | 88.43 | 88.43 | -2.09% | 1,061,040 |
| Oct 7, 2025 | 89.83 | 90.32 | 89.06 | 90.32 | 90.32 | 0.52% | 1,145,200 |
| Oct 6, 2025 | 88.34 | 90.71 | 88.15 | 89.85 | 89.85 | 1.93% | 815,246 |
| Oct 3, 2025 | 86.59 | 88.69 | 85.80 | 88.15 | 88.15 | 3.12% | 843,151 |
| Oct 2, 2025 | 84.50 | 85.60 | 83.90 | 85.48 | 85.48 | 1.46% | 490,921 |
| Oct 1, 2025 | 83.07 | 85.91 | 82.65 | 84.25 | 84.25 | 1.37% | 796,104 |
| Sep 30, 2025 | 85.50 | 85.50 | 83.04 | 83.11 | 83.11 | -0.94% | 526,146 |
| Sep 29, 2025 | 84.13 | 84.72 | 83.44 | 83.90 | 83.90 | 0.04% | 595,444 |
| Sep 26, 2025 | 83.81 | 84.89 | 82.78 | 83.87 | 83.87 | 1.38% | 482,975 |