Corcept Therapeutics (CORT)
NASDAQ: CORT
· Real-Time Price · USD
72.87
-1.46 (-1.96%)
At close: Sep 12, 2025, 3:59 PM
74.00
1.55%
After-hours: Sep 12, 2025, 07:11 PM EDT
CORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 74.28 | 74.79 | 71.61 | 72.87 | 72.87 | -1.96% | 633,231 |
| Sep 11, 2025 | 71.84 | 74.50 | 71.39 | 74.33 | 74.33 | 3.78% | 718,100 |
| Sep 10, 2025 | 72.45 | 73.59 | 71.30 | 71.62 | 71.62 | -0.15% | 615,565 |
| Sep 9, 2025 | 71.26 | 72.19 | 70.33 | 71.73 | 71.73 | 0.70% | 746,500 |
| Sep 8, 2025 | 69.23 | 71.46 | 67.32 | 71.23 | 71.23 | 2.70% | 754,600 |
| Sep 5, 2025 | 69.63 | 69.85 | 67.77 | 69.36 | 69.36 | -0.01% | 967,030 |
| Sep 4, 2025 | 71.48 | 71.96 | 69.04 | 69.37 | 69.37 | -2.76% | 551,844 |
| Sep 3, 2025 | 71.43 | 72.52 | 70.74 | 71.34 | 71.34 | -0.06% | 405,912 |
| Sep 2, 2025 | 69.33 | 71.61 | 69.33 | 71.38 | 71.38 | 2.38% | 806,329 |
| Aug 29, 2025 | 69.48 | 69.88 | 68.82 | 69.72 | 69.72 | 0.20% | 397,822 |
| Aug 28, 2025 | 69.74 | 70.65 | 69.03 | 69.58 | 69.58 | -0.22% | 591,300 |
| Aug 27, 2025 | 69.57 | 70.36 | 69.45 | 69.73 | 69.73 | 0.23% | 595,160 |
| Aug 26, 2025 | 68.85 | 69.65 | 68.24 | 69.57 | 69.57 | 1.09% | 652,838 |
| Aug 25, 2025 | 70.47 | 70.82 | 68.77 | 68.82 | 68.82 | -2.15% | 881,800 |
| Aug 22, 2025 | 71.17 | 71.27 | 69.73 | 70.33 | 70.33 | -0.92% | 866,243 |
| Aug 21, 2025 | 70.33 | 71.28 | 70.32 | 70.98 | 70.98 | 0.82% | 572,929 |
| Aug 20, 2025 | 70.05 | 70.92 | 70.05 | 70.40 | 70.40 | 0.30% | 383,503 |
| Aug 19, 2025 | 71.80 | 72.00 | 70.07 | 70.19 | 70.19 | -2.19% | 783,800 |
| Aug 18, 2025 | 71.78 | 72.33 | 71.08 | 71.76 | 71.76 | 0.01% | 547,373 |
| Aug 15, 2025 | 71.95 | 72.36 | 70.75 | 71.75 | 71.75 | -0.35% | 692,632 |