Corcept Therapeutics Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 39.500 | 40.375 | 38.970 | 39.112 | 39.112 | 3,905 |
| 2026-02-04 | 41.950 | 41.950 | 39.560 | 39.680 | 39.680 | 717 |
| 2026-02-03 | 41.500 | 41.500 | 39.680 | 40.040 | 40.040 | 922 |
| 2026-02-02 | 38.880 | 42.150 | 38.880 | 40.242 | 40.242 | 6,406 |
| 2026-01-30 | 40.720 | 41.900 | 36.500 | 40.690 | 40.690 | 12,092 |
| 2026-01-29 | 46.460 | 47.090 | 44.430 | 45.470 | 45.470 | 8,300 |
| 2026-01-28 | 46.590 | 47.010 | 45.330 | 45.474 | 45.474 | 5,012 |
| 2026-01-27 | 45.800 | 46.000 | 43.538 | 45.530 | 45.530 | 4,870 |
| 2026-01-26 | 43.110 | 45.521 | 42.900 | 45.217 | 45.217 | 5,976 |
| 2026-01-23 | 41.170 | 44.710 | 41.170 | 44.682 | 44.682 | 5,644 |
| 2026-01-22 | 39.000 | 58.550 | 39.000 | 41.576 | 41.576 | 22,519 |
| 2026-01-21 | 35.290 | 37.480 | 35.010 | 37.016 | 37.016 | 2,792 |
| 2026-01-20 | 34.390 | 34.970 | 33.800 | 34.797 | 34.797 | 1,230 |
| 2026-01-19 | 35.412 | 35.412 | 35.412 | 35.412 | 35.412 | 0 |
| 2026-01-16 | 35.430 | 35.635 | 34.544 | 35.412 | 35.412 | 2,191 |
| 2026-01-15 | 36.875 | 37.050 | 35.469 | 35.626 | 35.626 | 6,049 |
| 2026-01-14 | 36.361 | 37.348 | 35.751 | 36.998 | 36.998 | 3,056 |
| 2026-01-13 | 37.000 | 37.350 | 36.000 | 36.276 | 36.276 | 1,902 |
| 2026-01-12 | 37.300 | 38.050 | 37.091 | 37.285 | 37.285 | 3,007 |
| 2026-01-09 | 37.000 | 37.193 | 36.210 | 36.728 | 36.728 | 924 |
| 2026-01-08 | 36.490 | 37.440 | 36.300 | 36.720 | 36.720 | 3,860 |
| 2026-01-07 | 36.060 | 37.190 | 35.614 | 36.619 | 36.619 | 5,187 |
| 2026-01-06 | 34.900 | 36.885 | 34.364 | 36.260 | 36.260 | 9,092 |
| 2026-01-05 | 38.000 | 38.300 | 35.289 | 36.000 | 36.000 | 17,550 |
| 2026-01-02 | 36.500 | 38.386 | 35.000 | 36.763 | 36.763 | 35,162 |
| 2025-12-31 | 70.750 | 70.750 | 33.000 | 34.024 | 34.024 | 87,255 |
| 2025-12-30 | 81.700 | 82.000 | 70.950 | 70.950 | 70.950 | 2,039 |
| 2025-12-29 | 84.000 | 84.000 | 80.600 | 80.637 | 80.637 | 429 |
| 2025-12-24 | 82.010 | 84.443 | 82.000 | 83.680 | 83.680 | 597 |
| 2025-12-23 | 84.400 | 85.350 | 81.139 | 81.139 | 81.139 | 1,009 |
| 2025-12-22 | 84.370 | 84.819 | 84.000 | 84.053 | 84.053 | 161 |
| 2025-12-19 | 82.050 | 84.970 | 81.920 | 84.900 | 84.900 | 200 |
| 2025-12-18 | 82.400 | 82.400 | 81.700 | 82.170 | 82.170 | 225 |
| 2025-12-17 | 81.100 | 82.606 | 81.100 | 82.130 | 82.130 | 83 |
| 2025-12-16 | 86.020 | 86.020 | 78.880 | 80.869 | 80.869 | 559 |
| 2025-12-15 | 88.740 | 89.010 | 87.535 | 88.340 | 88.340 | 346 |
| 2025-12-12 | 87.230 | 88.380 | 86.500 | 88.380 | 88.380 | 327 |
| 2025-12-11 | 85.330 | 87.390 | 84.612 | 87.390 | 87.390 | 66 |
| 2025-12-10 | 84.350 | 84.395 | 83.000 | 84.395 | 84.395 | 35 |
| 2025-12-09 | 82.570 | 84.130 | 82.570 | 84.130 | 84.130 | 50 |
| 2025-12-08 | 87.190 | 87.190 | 83.910 | 84.390 | 84.390 | 107 |
| 2025-12-05 | 85.490 | 85.500 | 83.435 | 85.050 | 85.050 | 115 |
| 2025-12-04 | 84.350 | 85.605 | 84.350 | 85.180 | 85.180 | 20 |
| 2025-12-03 | 81.510 | 84.315 | 81.040 | 84.080 | 84.080 | 691 |
| 2025-12-02 | 79.780 | 79.920 | 78.450 | 78.450 | 78.450 | 52 |
← NewerPage 4 of 4 · 225 trading days
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.