Corcept Therapeutics Incorporated. CORT
NASDAQ · United States · Health Technology
$115.23+0.49 (+0.43%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $115.23 | +0.43% | $114.80 | $118.07 | $113.98 | 910.30K |
| 2026-09-29 | $114.74 | -0.77% | $115.92 | $120.51 | $113.16 | 964.40K |
| 2026-09-28 | $115.63 | -0.40% | $116.00 | $117.07 | $114.36 | 1.15M |
| 2026-09-25 | $116.10 | -2.03% | $119.00 | $120.44 | $114.51 | 800.80K |
| 2026-09-24 | $118.51 | +4.93% | $111.86 | $119.15 | $111.68 | 983.60K |
| 2026-09-23 | $112.94 | -3.89% | $117.33 | $118.79 | $112.05 | 809.80K |
| 2026-09-22 | $117.51 | +3.30% | $113.96 | $119.00 | $113.09 | 810.20K |
| 2026-09-21 | $113.76 | +3.15% | $110.29 | $116.65 | $109.00 | 1.35M |
| 2026-09-18 | $110.29 | -3.98% | $116.80 | $117.90 | $108.41 | 17.23M |
| 2026-09-17 | $114.86 | +2.73% | $113.18 | $115.09 | $111.07 | 883.60K |
| 2026-09-16 | $111.81 | +0.89% | $110.82 | $113.60 | $110.49 | 668.60K |
| 2026-09-15 | $110.82 | -0.88% | $111.97 | $112.80 | $109.40 | 1.46M |
| 2026-09-14 | $111.80 | -0.88% | $113.38 | $114.52 | $111.10 | 1.23M |
| 2026-09-11 | $112.79 | -1.85% | $115.22 | $117.84 | $109.30 | 1.28M |
| 2026-09-10 | $114.92 | -0.67% | $114.42 | $116.99 | $113.20 | 683.00K |
| 2026-09-09 | $115.70 | +1.51% | $114.20 | $117.50 | $113.77 | 572.00K |
| 2026-09-08 | $113.98 | +2.11% | $108.87 | $115.28 | $108.25 | 1.05M |
| 2026-09-04 | $111.62 | -1.05% | $110.59 | $112.13 | $109.26 | 604.50K |
| 2026-09-03 | $112.80 | +2.15% | $110.38 | $114.61 | $109.43 | 611.10K |
| 2026-09-02 | $110.43 | -2.60% | $113.38 | $115.78 | $108.73 | 960.80K |
| 2026-09-01 | $113.38 | +0.03% | $113.92 | $115.85 | $111.13 | 1.11M |
| 2026-08-31 | $113.35 | -0.47% | $113.64 | $114.53 | $111.23 | 636.50K |
| 2026-08-28 | $113.88 | -2.61% | $117.14 | $118.67 | $112.97 | 917.90K |
| 2026-08-27 | $116.93 | -2.40% | $119.25 | $121.30 | $116.70 | 640.50K |
| 2026-08-26 | $119.80 | -3.05% | $122.57 | $123.64 | $119.74 | 980.80K |
| 2026-08-25 | $123.57 | +0.27% | $124.89 | $126.38 | $122.00 | 981.70K |
| 2026-08-24 | $123.24 | +0.81% | $120.56 | $124.14 | $119.17 | 1.01M |
| 2026-08-21 | $122.25 | +0.99% | $121.48 | $123.44 | $120.56 | 656.40K |
| 2026-08-20 | $121.05 | +1.71% | $118.11 | $121.72 | $116.31 | 787.40K |
| 2026-08-19 | $119.02 | +0.78% | $119.37 | $121.11 | $118.37 | 859.60K |
| 2026-08-18 | $118.10 | +0.79% | $116.60 | $119.95 | $116.60 | 804.00K |
| 2026-08-17 | $117.17 | +2.36% | $115.00 | $117.49 | $114.39 | 541.10K |
| 2026-08-14 | $114.47 | +3.58% | $110.61 | $114.90 | $110.09 | 728.90K |
| 2026-08-13 | $110.51 | -1.49% | $112.53 | $113.00 | $110.23 | 740.30K |
| 2026-08-12 | $112.18 | +0.29% | $110.89 | $114.00 | $110.60 | 663.00K |
| 2026-08-11 | $111.86 | -2.07% | $114.13 | $114.71 | $111.66 | 699.80K |
| 2026-08-10 | $114.23 | +3.12% | $110.84 | $114.63 | $110.05 | 1.26M |
| 2026-08-07 | $110.77 | +2.61% | $108.25 | $110.79 | $108.08 | 769.00K |
| 2026-08-06 | $107.95 | -2.48% | $111.00 | $111.00 | $107.32 | 761.80K |
| 2026-08-05 | $110.69 | +0.81% | $111.00 | $111.96 | $109.21 | 846.80K |
| 2026-08-04 | $109.80 | -2.66% | $113.00 | $113.46 | $109.03 | 1.27M |
| 2026-08-03 | $112.80 | -1.48% | $114.16 | $115.00 | $109.00 | 1.69M |
| 2026-07-31 | $114.49 | -3.24% | $118.11 | $118.53 | $111.79 | 1.84M |
| 2026-07-30 | $118.32 | +27.29% | $112.00 | $122.21 | $104.75 | 4.50M |
| 2026-07-29 | $92.95 | -1.32% | $94.84 | $96.60 | $91.54 | 1.55M |
| 2026-07-28 | $94.19 | +3.37% | $90.89 | $94.32 | $90.00 | 823.40K |
| 2026-07-27 | $91.12 | -4.45% | $91.60 | $93.35 | $90.12 | 1.42M |
| 2026-07-24 | $95.36 | -1.34% | $96.76 | $97.63 | $94.57 | 1.00M |
| 2026-07-23 | $96.66 | +6.36% | $90.97 | $97.05 | $90.43 | 981.10K |
| 2026-07-22 | $90.88 | -4.99% | $95.18 | $95.65 | $90.77 | 1.38M |
| 2026-07-21 | $95.65 | +4.46% | $92.00 | $95.79 | $91.21 | 839.10K |
| 2026-07-20 | $91.57 | +1.16% | $90.84 | $92.66 | $90.07 | 1.61M |
| 2026-07-17 | $90.52 | +0.89% | $88.50 | $91.45 | $87.22 | 1.89M |
| 2026-07-16 | $89.72 | +0.17% | $89.69 | $92.64 | $88.86 | 878.10K |
| 2026-07-15 | $89.57 | -0.99% | $90.30 | $90.45 | $86.14 | 1.02M |
| 2026-07-14 | $90.47 | +5.32% | $86.40 | $90.96 | $85.61 | 1.16M |
| 2026-07-13 | $85.90 | -6.51% | $90.30 | $91.49 | $84.88 | 1.33M |
| 2026-07-10 | $91.88 | -1.47% | $92.65 | $93.17 | $90.02 | 1.13M |
| 2026-07-09 | $93.25 | +0.33% | $92.21 | $95.11 | $91.91 | 1.19M |
| 2026-07-08 | $92.94 | -1.17% | $92.76 | $94.68 | $91.17 | 1.04M |
| 2026-07-07 | $94.04 | +2.65% | $92.35 | $94.77 | $92.21 | 1.14M |
| 2026-07-06 | $91.61 | +1.55% | $90.29 | $92.83 | $89.73 | 1.17M |
| 2026-07-02 | $90.21 | +1.96% | $90.30 | $90.30 | $86.82 | 771.90K |
| 2026-07-01 | $88.48 | +1.76% | $87.07 | $91.00 | $86.04 | 1.05M |
| 2026-06-30 | $86.95 | -1.07% | $87.61 | $89.10 | $86.38 | 738.70K |
| 2026-06-29 | $87.89 | +0.65% | $87.44 | $89.24 | $86.59 | 864.90K |
| 2026-06-26 | $87.32 | +3.03% | $83.72 | $87.49 | $82.31 | 1.59M |
| 2026-06-25 | $84.75 | +3.91% | $81.89 | $87.47 | $80.12 | 1.10M |
| 2026-06-24 | $81.56 | +2.14% | $80.56 | $81.89 | $80.02 | 754.00K |
| 2026-06-23 | $79.85 | +0.18% | $80.03 | $82.31 | $79.22 | 947.30K |
| 2026-06-22 | $79.71 | -0.25% | $80.70 | $82.00 | $77.38 | 882.70K |
| 2026-06-18 | $79.91 | -2.25% | $82.82 | $83.30 | $79.40 | 1.88M |
| 2026-06-17 | $81.75 | -2.34% | $84.25 | $85.40 | $81.45 | 850.30K |
| 2026-06-16 | $83.71 | +0.71% | $83.18 | $84.27 | $82.13 | 767.90K |
| 2026-06-15 | $83.12 | +0.25% | $82.91 | $83.68 | $79.40 | 1.04M |
| 2026-06-12 | $82.91 | -0.41% | $82.91 | $84.79 | $82.40 | 719.00K |
| 2026-06-11 | $83.25 | +6.57% | $79.01 | $84.17 | $78.50 | 1.09M |
| 2026-06-10 | $78.12 | +0.81% | $76.61 | $81.91 | $76.52 | 1.49M |
| 2026-06-09 | $77.49 | +5.67% | $73.96 | $77.62 | $73.62 | 1.01M |
| 2026-06-08 | $73.33 | +0.98% | $72.88 | $75.65 | $72.62 | 867.40K |
| 2026-06-05 | $72.62 | -3.03% | $74.77 | $75.09 | $72.58 | 774.50K |
| 2026-06-04 | $74.89 | +3.08% | $72.79 | $75.43 | $72.29 | 910.10K |
| 2026-06-03 | $72.65 | +2.04% | $70.93 | $72.95 | $70.07 | 793.30K |
| 2026-06-02 | $71.20 | +1.08% | $70.00 | $71.53 | $68.85 | 984.60K |
| 2026-06-01 | $70.44 | +1.37% | $69.29 | $71.12 | $68.25 | 1.10M |
| 2026-05-29 | $69.49 | +1.62% | $68.57 | $69.62 | $68.04 | 774.70K |
| 2026-05-28 | $68.38 | +2.60% | $66.73 | $69.90 | $65.64 | 1.19M |
| 2026-05-27 | $66.65 | +10.42% | $64.70 | $66.74 | $63.93 | 1.89M |
| 2026-05-26 | $60.36 | +0.23% | $60.36 | $60.80 | $59.03 | 681.80K |
| 2026-05-22 | $60.22 | +0.89% | $60.00 | $60.95 | $59.54 | 536.00K |