Corcept Therapeutics Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	51.279	52.790	50.450	50.670	50.670	504
2026-05-01	47.740	50.450	46.400	50.450	50.450	1,139
2026-04-30	46.130	47.240	46.000	46.717	46.717	239
2026-04-29	45.550	47.290	45.550	46.840	46.840	595
2026-04-28	46.680	47.080	45.700	46.550	46.550	1,078
2026-04-27	45.550	47.250	45.550	45.811	45.811	536
2026-04-24	45.850	46.115	44.480	46.040	46.040	328
2026-04-23	46.800	46.800	44.260	44.260	44.260	602
2026-04-22	46.500	46.500	45.140	46.170	46.170	243
2026-04-21	47.000	47.000	44.820	45.100	45.100	570
2026-04-20	46.410	46.700	44.990	46.100	46.100	775
2026-04-17	44.200	46.410	44.200	46.154	46.154	872
2026-04-16	43.700	44.330	42.510	43.700	43.700	293
2026-04-15	44.200	44.300	43.370	43.881	43.881	1,693
2026-04-14	43.300	44.011	42.250	43.950	43.950	531
2026-04-13	41.790	43.030	40.910	42.973	42.973	858
2026-04-10	42.580	43.000	41.470	41.495	41.495	1,520
2026-04-09	41.000	42.650	40.950	42.350	42.350	1,726
2026-04-08	43.730	43.730	42.200	42.460	42.460	380
2026-04-07	40.000	41.625	40.000	41.625	41.625	2,340
2026-04-02	41.750	43.280	40.800	42.547	42.547	794
2026-04-01	40.910	42.390	39.730	42.227	42.227	3,180
2026-03-31	37.780	39.820	37.780	39.737	39.737	4,883
2026-03-30	38.700	39.000	36.800	38.000	38.000	6,663
2026-03-27	39.150	39.300	37.293	37.293	37.293	3,274
2026-03-26	41.920	41.920	37.740	38.290	38.290	5,385
2026-03-25	34.690	50.010	33.820	41.550	41.550	31,437
2026-03-24	33.170	33.985	33.000	33.985	33.985	1,133
2026-03-23	33.950	35.580	33.870	33.890	33.890	799
2026-03-20	34.880	36.260	34.880	35.040	35.040	716
2026-03-19	33.250	33.995	32.450	33.995	33.995	345
2026-03-18	32.680	33.517	32.610	33.166	33.166	48
2026-03-17	32.270	33.113	32.270	33.113	33.113	41
2026-03-16	32.150	33.000	32.060	32.220	32.220	138
2026-03-13	32.140	33.040	31.850	32.120	32.120	850
2026-03-12	34.250	34.350	32.030	32.360	32.360	509
2026-03-11	34.000	34.120	33.170	33.966	33.966	111
2026-03-10	34.000	34.320	32.970	33.540	33.540	449
2026-03-09	32.110	33.680	32.110	33.390	33.390	100
2026-03-06	33.380	34.040	32.980	33.185	33.185	402
2026-03-05	35.900	35.900	33.861	34.100	34.100	571
2026-03-04	35.630	35.769	34.770	35.735	35.735	959
2026-03-03	34.470	35.350	34.000	35.155	35.155	922
2026-03-02	34.560	35.480	34.545	35.480	35.480	5,878
2026-02-27	35.590	36.000	34.690	34.850	34.850	485
2026-02-26	36.470	36.470	34.710	35.360	35.360	254
2026-02-25	36.000	38.440	34.060	34.376	34.376	841
2026-02-24	35.400	37.405	35.340	36.735	36.735	928
2026-02-23	35.000	35.700	34.080	35.123	35.123	1,151
2026-02-20	34.240	35.000	33.000	34.835	34.835	1,973
2026-02-19	41.000	41.000	28.672	32.970	32.970	15,805
2026-02-18	39.480	40.450	39.200	39.910	39.910	113
2026-02-17	39.580	40.225	39.200	40.070	40.070	245
2026-02-16	40.026	40.026	40.026	40.026	40.026	0
2026-02-13	38.000	40.400	37.590	40.026	40.026	270
2026-02-12	40.750	41.000	39.580	39.580	39.580	35
2026-02-11	40.730	40.795	39.776	39.776	39.776	3,582
2026-02-10	41.500	41.760	40.900	41.250	41.250	594
2026-02-09	40.600	41.470	40.433	40.500	40.500	269
2026-02-06	38.400	40.170	38.400	39.758	39.758	5,424

← NewerPage 3 of 4 · 225 trading daysOlder →

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.