Corcept Therapeutics (CORT)
69.63
2.20 (3.26%)
At close: Apr 15, 2025, 3:59 PM
70.71
1.56%
After-hours: Apr 15, 2025, 07:36 PM EDT
Corcept Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 70.00 | 70.00 | 71.15 | 71.15 | 67.04 | 67.04 | 67.43 | 67.43 | -1.73% | 1,138,136 |
| Apr 11, 2025 | 67.35 | 67.35 | 68.87 | 68.87 | 65.07 | 65.07 | 68.62 | 68.62 | 1.31% | 1,108,945 |
| Apr 10, 2025 | 70.22 | 70.22 | 70.94 | 70.94 | 66.03 | 66.03 | 67.73 | 67.73 | -7.18% | 1,650,000 |
| Apr 9, 2025 | 69.54 | 69.54 | 75.08 | 75.08 | 64.62 | 64.62 | 72.97 | 72.97 | 3.52% | 2,314,249 |
| Apr 8, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 70.00 | 70.00 | 70.49 | 70.49 | -5.57% | 1,715,631 |
| Apr 7, 2025 | 72.89 | 72.89 | 77.49 | 77.49 | 69.04 | 69.04 | 74.65 | 74.65 | 0.27% | 2,559,565 |
| Apr 4, 2025 | 77.60 | 77.60 | 78.00 | 78.00 | 72.59 | 72.59 | 74.45 | 74.45 | -6.20% | 2,542,125 |
| Apr 3, 2025 | 79.16 | 79.16 | 82.96 | 82.96 | 77.01 | 77.01 | 79.37 | 79.37 | -5.30% | 2,093,327 |
| Apr 2, 2025 | 89.44 | 89.44 | 90.50 | 90.50 | 82.84 | 82.84 | 83.81 | 83.81 | -8.83% | 3,042,705 |
| Apr 1, 2025 | 114.68 | 114.68 | 114.71 | 114.71 | 91.06 | 91.06 | 91.93 | 91.93 | -19.51% | 7,317,631 |
| Mar 31, 2025 | 94.93 | 94.93 | 117.33 | 117.33 | 87.58 | 87.58 | 114.22 | 114.22 | 109.08% | 14,339,400 |
| Mar 28, 2025 | 56.82 | 56.82 | 57.51 | 57.51 | 53.79 | 53.79 | 54.63 | 54.63 | -3.62% | 653,632 |
| Mar 27, 2025 | 56.81 | 56.81 | 57.71 | 57.71 | 56.64 | 56.64 | 56.68 | 56.68 | -0.75% | 431,523 |
| Mar 26, 2025 | 58.26 | 58.26 | 58.76 | 58.76 | 56.52 | 56.52 | 57.11 | 57.11 | -2.07% | 636,435 |
| Mar 25, 2025 | 59.50 | 59.50 | 60.04 | 60.04 | 57.86 | 57.86 | 58.32 | 58.32 | -1.93% | 663,519 |
| Mar 24, 2025 | 59.96 | 59.96 | 61.09 | 61.09 | 59.37 | 59.37 | 59.47 | 59.47 | 1.38% | 834,068 |
| Mar 21, 2025 | 56.74 | 56.74 | 59.14 | 59.14 | 56.33 | 56.33 | 58.66 | 58.66 | 1.86% | 1,943,524 |
| Mar 20, 2025 | 57.32 | 57.32 | 59.72 | 59.72 | 57.02 | 57.02 | 57.59 | 57.59 | -0.71% | 882,527 |
| Mar 19, 2025 | 56.07 | 56.07 | 58.61 | 58.61 | 55.64 | 55.64 | 58.00 | 58.00 | 2.65% | 805,400 |
| Mar 18, 2025 | 57.45 | 57.45 | 57.88 | 57.88 | 56.10 | 56.10 | 56.50 | 56.50 | -2.38% | 722,644 |
| Mar 17, 2025 | 55.01 | 55.01 | 58.48 | 58.48 | 55.01 | 55.01 | 57.88 | 57.88 | 3.34% | 1,049,741 |
| Mar 14, 2025 | 55.51 | 55.51 | 56.83 | 56.83 | 54.12 | 54.12 | 56.01 | 56.01 | 2.11% | 753,588 |
| Mar 13, 2025 | 55.29 | 55.29 | 55.55 | 55.55 | 54.18 | 54.18 | 54.85 | 54.85 | -0.27% | 691,865 |
| Mar 12, 2025 | 57.47 | 57.47 | 57.95 | 57.95 | 54.40 | 54.40 | 55.00 | 55.00 | -0.76% | 1,038,417 |
| Mar 11, 2025 | 56.57 | 56.57 | 57.56 | 57.56 | 55.04 | 55.04 | 55.42 | 55.42 | -1.74% | 1,332,758 |
| Mar 10, 2025 | 53.60 | 53.60 | 56.56 | 56.56 | 52.95 | 52.95 | 56.40 | 56.40 | 1.81% | 1,365,136 |
| Mar 7, 2025 | 54.16 | 54.16 | 56.18 | 56.18 | 52.45 | 52.45 | 55.40 | 55.40 | 2.03% | 1,439,425 |
| Mar 6, 2025 | 54.37 | 54.37 | 56.11 | 56.11 | 53.82 | 53.82 | 54.30 | 54.30 | -2.14% | 1,679,100 |
| Mar 5, 2025 | 56.02 | 56.02 | 57.11 | 57.11 | 54.66 | 54.66 | 55.49 | 55.49 | -0.89% | 1,230,034 |
| Mar 4, 2025 | 58.72 | 58.72 | 60.32 | 60.32 | 55.80 | 55.80 | 55.99 | 55.99 | -5.21% | 1,889,400 |
| Mar 3, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 57.82 | 57.82 | 59.07 | 59.07 | -2.49% | 1,739,108 |
| Feb 28, 2025 | 60.19 | 60.19 | 61.04 | 61.04 | 59.12 | 59.12 | 60.58 | 60.58 | 1.22% | 1,359,630 |
| Feb 27, 2025 | 61.00 | 61.00 | 64.66 | 64.66 | 59.25 | 59.25 | 59.85 | 59.85 | -5.55% | 2,111,720 |
| Feb 26, 2025 | 61.61 | 61.61 | 64.25 | 64.25 | 61.59 | 61.59 | 63.37 | 63.37 | 3.50% | 1,316,600 |
| Feb 25, 2025 | 61.60 | 61.60 | 61.71 | 61.71 | 59.09 | 59.09 | 61.23 | 61.23 | -0.94% | 1,267,113 |
| Feb 24, 2025 | 63.94 | 63.94 | 64.19 | 64.19 | 60.50 | 60.50 | 61.81 | 61.81 | -2.72% | 1,304,107 |
| Feb 21, 2025 | 65.90 | 65.90 | 66.48 | 66.48 | 63.19 | 63.19 | 63.54 | 63.54 | -2.38% | 1,206,584 |
| Feb 20, 2025 | 73.05 | 73.05 | 74.00 | 74.00 | 64.34 | 64.34 | 65.09 | 65.09 | -11.48% | 1,981,825 |
| Feb 19, 2025 | 73.85 | 73.85 | 75.00 | 75.00 | 71.52 | 71.52 | 73.53 | 73.53 | 1.28% | 807,542 |
| Feb 18, 2025 | 73.63 | 73.63 | 74.50 | 74.50 | 71.50 | 71.50 | 72.60 | 72.60 | -0.17% | 592,348 |
| Feb 14, 2025 | 74.00 | 74.00 | 74.61 | 74.61 | 72.00 | 72.00 | 72.72 | 72.72 | -1.21% | 816,344 |
| Feb 13, 2025 | 70.13 | 70.13 | 73.75 | 73.75 | 69.55 | 69.55 | 73.61 | 73.61 | 4.93% | 951,400 |
| Feb 12, 2025 | 66.62 | 66.62 | 70.68 | 70.68 | 66.28 | 66.28 | 70.15 | 70.15 | 3.00% | 641,379 |
| Feb 11, 2025 | 67.92 | 67.92 | 70.27 | 70.27 | 67.77 | 67.77 | 68.11 | 68.11 | 0.84% | 577,223 |
| Feb 10, 2025 | 68.08 | 68.08 | 68.66 | 68.66 | 67.34 | 67.34 | 67.54 | 67.54 | -0.69% | 619,229 |
| Feb 7, 2025 | 68.06 | 68.06 | 70.01 | 70.01 | 67.17 | 67.17 | 68.01 | 68.01 | -0.04% | 654,900 |
| Feb 6, 2025 | 68.11 | 68.11 | 69.40 | 69.40 | 67.41 | 67.41 | 68.04 | 68.04 | -0.60% | 888,477 |
| Feb 5, 2025 | 67.02 | 67.02 | 68.93 | 68.93 | 66.78 | 66.78 | 68.45 | 68.45 | 2.30% | 715,865 |
| Feb 4, 2025 | 65.97 | 65.97 | 67.85 | 67.85 | 65.95 | 65.95 | 66.91 | 66.91 | 0.54% | 776,123 |
| Feb 3, 2025 | 65.10 | 65.10 | 67.94 | 67.94 | 64.66 | 64.66 | 66.55 | 66.55 | -0.55% | 1,226,341 |