Corcept Therapeutics (CORT)
NASDAQ: CORT
· Real-Time Price · USD
71.72
-0.28 (-0.39%)
At close: Aug 15, 2025, 3:59 PM
71.75
0.03%
After-hours: Aug 15, 2025, 04:54 PM EDT
CORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 72.32 | 72.96 | 71.21 | 72.00 | 72.00 | -1.10% | 545,099 |
| Aug 13, 2025 | 74.00 | 74.54 | 72.39 | 72.80 | 72.80 | -1.07% | 460,917 |
| Aug 12, 2025 | 71.97 | 73.81 | 71.00 | 73.59 | 73.59 | 2.25% | 514,700 |
| Aug 11, 2025 | 72.30 | 75.20 | 71.83 | 71.97 | 71.97 | -0.46% | 1,052,317 |
| Aug 8, 2025 | 71.61 | 73.08 | 71.60 | 72.30 | 72.30 | 1.15% | 666,839 |
| Aug 7, 2025 | 71.00 | 71.57 | 70.16 | 71.48 | 71.48 | 1.36% | 712,400 |
| Aug 6, 2025 | 69.50 | 70.83 | 69.14 | 70.52 | 70.52 | 0.10% | 626,607 |
| Aug 5, 2025 | 71.63 | 71.79 | 70.03 | 70.45 | 70.45 | -1.84% | 746,500 |
| Aug 4, 2025 | 67.62 | 71.91 | 66.46 | 71.77 | 71.77 | 4.01% | 1,816,552 |
| Aug 1, 2025 | 64.75 | 69.90 | 62.40 | 69.00 | 69.00 | 2.72% | 2,107,400 |
| Jul 31, 2025 | 68.95 | 70.74 | 66.94 | 67.17 | 67.17 | -3.92% | 1,618,403 |
| Jul 30, 2025 | 68.15 | 70.27 | 67.97 | 69.91 | 69.91 | 2.51% | 874,630 |
| Jul 29, 2025 | 69.15 | 69.44 | 67.75 | 68.20 | 68.20 | -1.37% | 853,031 |
| Jul 28, 2025 | 68.78 | 70.44 | 68.38 | 69.15 | 69.15 | 1.26% | 829,900 |
| Jul 25, 2025 | 67.72 | 68.67 | 67.53 | 68.29 | 68.29 | 1.04% | 395,600 |
| Jul 24, 2025 | 68.50 | 69.15 | 67.44 | 67.59 | 67.59 | -1.17% | 649,239 |
| Jul 23, 2025 | 69.34 | 70.11 | 67.57 | 68.39 | 68.39 | -1.00% | 719,249 |
| Jul 22, 2025 | 70.12 | 71.15 | 68.95 | 69.08 | 69.08 | -1.48% | 853,085 |
| Jul 21, 2025 | 71.39 | 71.57 | 69.61 | 70.12 | 70.12 | -1.04% | 629,000 |
| Jul 18, 2025 | 73.49 | 73.50 | 70.76 | 70.86 | 70.86 | -3.06% | 563,100 |