Corcept Therapeutics (CORT)
NASDAQ: CORT
· Real-Time Price · USD
88.15
2.67 (3.12%)
At close: Oct 03, 2025, 3:59 PM
92.00
4.37%
After-hours: Oct 03, 2025, 07:57 PM EDT
CORT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 86.59 | 88.69 | 85.80 | 88.15 | 88.15 | 3.12% | 837,127 |
| 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 |
| Sep 25, 2025 | 83.38 | 84.24 | 81.99 | 82.73 | 82.73 | -1.32% | 705,559 |
| Sep 24, 2025 | 83.35 | 84.70 | 81.40 | 83.84 | 83.84 | 0.62% | 1,108,129 |
| Sep 23, 2025 | 80.03 | 84.50 | 79.78 | 83.32 | 83.32 | 4.15% | 950,864 |
| Sep 22, 2025 | 80.41 | 80.83 | 79.07 | 80.00 | 80.00 | -0.65% | 834,626 |
| Sep 19, 2025 | 81.28 | 81.33 | 78.58 | 80.52 | 80.52 | 0.90% | 3,109,820 |
| Sep 18, 2025 | 75.37 | 79.93 | 74.89 | 79.80 | 79.80 | 6.15% | 1,524,979 |
| Sep 17, 2025 | 71.61 | 75.54 | 71.00 | 75.18 | 75.18 | 5.41% | 1,114,500 |
| Sep 16, 2025 | 69.25 | 71.49 | 69.03 | 71.32 | 71.32 | 2.57% | 937,224 |
| Sep 15, 2025 | 72.87 | 73.82 | 69.48 | 69.53 | 69.53 | -4.58% | 701,713 |
| Sep 12, 2025 | 74.28 | 74.79 | 71.61 | 72.87 | 72.87 | -1.96% | 664,620 |
| 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 |
Page 1 of 136