Corcept Therapeutics Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 90.520 | 92.670 | 90.000 | 92.420 | 92.420 | 1,204 |
| 2026-07-27 | 95.220 | 95.410 | 90.190 | 90.260 | 90.260 | 1,971 |
| 2026-07-24 | 96.660 | 99.990 | 95.010 | 95.690 | 95.690 | 170 |
| 2026-07-23 | 91.800 | 97.180 | 90.845 | 96.330 | 96.330 | 349 |
| 2026-07-22 | 99.000 | 99.000 | 92.772 | 93.220 | 93.220 | 2,199 |
| 2026-07-21 | 94.950 | 95.740 | 91.000 | 94.830 | 94.830 | 511 |
| 2026-07-20 | 89.520 | 92.490 | 87.020 | 92.490 | 92.490 | 523 |
| 2026-07-17 | 87.200 | 91.480 | 87.200 | 89.760 | 89.760 | 401 |
| 2026-07-16 | 89.560 | 92.560 | 87.700 | 91.700 | 91.700 | 928 |
| 2026-07-15 | 90.300 | 92.000 | 86.100 | 88.530 | 88.530 | 2,266 |
| 2026-07-14 | 85.950 | 90.840 | 83.250 | 90.840 | 90.840 | 410 |
| 2026-07-13 | 90.300 | 91.500 | 88.060 | 88.300 | 88.300 | 1,045 |
| 2026-07-10 | 92.750 | 96.640 | 90.150 | 91.080 | 91.080 | 222 |
| 2026-07-09 | 91.680 | 95.172 | 90.540 | 92.228 | 92.228 | 503 |
| 2026-07-08 | 92.633 | 94.980 | 91.338 | 92.390 | 92.390 | 697 |
| 2026-07-07 | 93.800 | 94.540 | 91.520 | 93.586 | 93.586 | 749 |
| 2026-07-06 | 91.560 | 92.720 | 88.390 | 92.720 | 92.720 | 580 |
| 2026-07-03 | 88.478 | 88.478 | 88.478 | 88.478 | 88.478 | 0 |
| 2026-07-02 | 91.000 | 91.000 | 87.070 | 88.478 | 88.478 | 269 |
| 2026-07-01 | 88.600 | 90.990 | 86.000 | 89.510 | 89.510 | 415 |
| 2026-06-30 | 86.850 | 89.100 | 86.000 | 87.800 | 87.800 | 391 |
| 2026-06-29 | 87.320 | 90.000 | 87.000 | 87.880 | 87.880 | 1,883 |
| 2026-06-26 | 84.750 | 87.490 | 81.840 | 87.010 | 87.010 | 243 |
| 2026-06-25 | 81.890 | 87.260 | 79.630 | 86.430 | 86.430 | 390 |
| 2026-06-24 | 80.190 | 81.980 | 79.760 | 80.490 | 80.490 | 336 |
| 2026-06-23 | 80.000 | 82.000 | 79.670 | 80.995 | 80.995 | 111 |
| 2026-06-22 | 78.310 | 82.510 | 77.590 | 78.080 | 78.080 | 785 |
| 2026-06-19 | 80.750 | 80.750 | 80.750 | 80.750 | 80.750 | 0 |
| 2026-06-18 | 80.400 | 83.240 | 80.400 | 80.750 | 80.750 | 324 |
| 2026-06-17 | 84.250 | 85.095 | 82.220 | 83.880 | 83.880 | 2,175 |
| 2026-06-16 | 83.200 | 84.170 | 80.980 | 83.490 | 83.490 | 918 |
| 2026-06-15 | 82.910 | 85.000 | 79.020 | 82.980 | 82.980 | 993 |
| 2026-06-12 | 82.537 | 84.780 | 81.900 | 83.465 | 83.465 | 936 |
| 2026-06-11 | 78.817 | 82.580 | 78.500 | 82.320 | 82.320 | 572 |
| 2026-06-10 | 76.500 | 81.940 | 75.730 | 79.500 | 79.500 | 1,289 |
| 2026-06-09 | 72.330 | 76.476 | 72.330 | 76.476 | 76.476 | 1,233 |
| 2026-06-08 | 75.150 | 75.510 | 72.552 | 73.990 | 73.990 | 341 |
| 2026-06-05 | 74.500 | 78.000 | 73.400 | 73.400 | 73.400 | 1,371 |
| 2026-06-04 | 74.170 | 75.420 | 70.780 | 74.580 | 74.580 | 621 |
| 2026-06-03 | 72.000 | 72.670 | 68.990 | 72.670 | 72.670 | 140 |
| 2026-06-02 | 70.340 | 71.500 | 68.960 | 70.033 | 70.033 | 839 |
| 2026-06-01 | 69.000 | 71.100 | 68.000 | 69.770 | 69.770 | 494 |
| 2026-05-29 | 67.770 | 69.566 | 67.370 | 69.566 | 69.566 | 509 |
| 2026-05-28 | 65.990 | 69.460 | 65.443 | 69.460 | 69.460 | 1,172 |
| 2026-05-27 | 61.000 | 66.500 | 60.370 | 64.830 | 64.830 | 1,884 |
| 2026-05-26 | 60.220 | 61.310 | 59.240 | 60.060 | 60.060 | 605 |
| 2026-05-22 | 60.000 | 60.470 | 59.000 | 59.990 | 59.990 | 2,785 |
| 2026-05-21 | 58.650 | 59.650 | 58.030 | 59.630 | 59.630 | 330 |
| 2026-05-20 | 59.990 | 59.990 | 57.250 | 57.915 | 57.915 | 318 |
| 2026-05-19 | 54.460 | 58.267 | 53.800 | 57.990 | 57.990 | 1,472 |
| 2026-05-18 | 57.210 | 57.210 | 55.430 | 55.510 | 55.510 | 1,525 |
| 2026-05-15 | 58.030 | 58.270 | 56.107 | 56.730 | 56.730 | 836 |
| 2026-05-14 | 57.760 | 58.660 | 56.240 | 58.090 | 58.090 | 299 |
| 2026-05-13 | 51.180 | 57.590 | 51.180 | 57.590 | 57.590 | 2,093 |
| 2026-05-12 | 51.400 | 51.400 | 50.650 | 50.995 | 50.995 | 1,486 |
| 2026-05-11 | 52.800 | 53.200 | 51.040 | 51.460 | 51.460 | 734 |
| 2026-05-08 | 51.450 | 52.450 | 50.780 | 52.446 | 52.446 | 300 |
| 2026-05-07 | 52.850 | 52.850 | 49.750 | 50.490 | 50.490 | 350 |
| 2026-05-06 | 52.000 | 52.820 | 50.290 | 52.440 | 52.440 | 523 |
| 2026-05-05 | 53.000 | 53.210 | 51.011 | 51.540 | 51.540 | 285 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.