Corcept Therapeutics Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 111.00 | 116.90 | 110.37 | 115.82 | 115.82 | 301 |
| 2026-10-19 | 108.00 | 112.78 | 108.00 | 112.47 | 112.47 | 241 |
| 2026-10-16 | 112.11 | 113.33 | 107.78 | 108.61 | 108.61 | 898 |
| 2026-10-15 | 117.45 | 118.12 | 113.16 | 113.59 | 113.59 | 567 |
| 2026-10-14 | 117.02 | 121.95 | 117.02 | 120.02 | 120.02 | 2,347 |
| 2026-10-13 | 119.50 | 123.21 | 117.54 | 117.65 | 117.65 | 398 |
| 2026-10-12 | 120.00 | 122.12 | 117.02 | 120.60 | 120.60 | 600 |
| 2026-10-09 | 117.56 | 122.29 | 117.16 | 122.15 | 122.15 | 409 |
| 2026-10-08 | 119.95 | 121.00 | 115.79 | 118.23 | 118.23 | 318 |
| 2026-10-07 | 123.56 | 123.56 | 117.84 | 120.44 | 120.44 | 433 |
| 2026-10-06 | 122.20 | 122.97 | 115.01 | 119.27 | 119.27 | 3,435 |
| 2026-10-05 | 115.92 | 121.27 | 115.43 | 120.52 | 120.52 | 343 |
| 2026-10-02 | 113.50 | 117.31 | 113.05 | 116.30 | 116.30 | 295 |
| 2026-10-01 | 117.41 | 118.05 | 112.08 | 114.13 | 114.13 | 373 |
| 2026-09-30 | 116.00 | 117.07 | 113.91 | 115.25 | 115.25 | 91 |
| 2026-09-29 | 116.10 | 120.50 | 113.26 | 115.72 | 115.72 | 1,365 |
| 2026-09-28 | 116.96 | 117.56 | 114.00 | 115.30 | 115.30 | 296 |
| 2026-09-25 | 116.65 | 121.00 | 115.44 | 115.49 | 115.49 | 300 |
| 2026-09-24 | 114.14 | 115.53 | 111.41 | 113.99 | 113.99 | 58 |
| 2026-09-23 | 117.50 | 120.05 | 112.15 | 112.15 | 112.15 | 256 |
| 2026-09-22 | 114.50 | 119.00 | 113.95 | 119.00 | 119.00 | 216 |
| 2026-09-21 | 112.19 | 116.47 | 105.57 | 116.47 | 116.47 | 3,022 |
| 2026-09-18 | 119.79 | 120.10 | 112.58 | 112.99 | 112.99 | 238 |
| 2026-09-17 | 114.00 | 114.00 | 112.03 | 112.81 | 112.81 | 934 |
| 2026-09-16 | 111.45 | 112.72 | 109.38 | 112.26 | 112.26 | 1,152 |
| 2026-09-15 | 112.80 | 112.99 | 109.61 | 110.70 | 110.70 | 1,103 |
| 2026-09-14 | 109.00 | 114.37 | 109.00 | 112.74 | 112.74 | 264 |
| 2026-09-11 | 116.94 | 118.01 | 109.02 | 110.88 | 110.88 | 885 |
| 2026-09-10 | 116.20 | 116.27 | 113.96 | 114.86 | 114.86 | 25 |
| 2026-09-09 | 114.40 | 117.51 | 112.75 | 116.52 | 116.52 | 838 |
| 2026-09-08 | 111.00 | 115.01 | 107.42 | 115.01 | 115.01 | 1,849 |
| 2026-09-04 | 111.55 | 112.80 | 109.81 | 111.75 | 111.75 | 809 |
| 2026-09-03 | 111.00 | 114.91 | 110.00 | 114.91 | 114.91 | 265 |
| 2026-09-02 | 110.00 | 115.46 | 108.97 | 110.76 | 110.76 | 889 |
| 2026-09-01 | 112.58 | 115.70 | 111.89 | 112.11 | 112.11 | 2,534 |
| 2026-08-31 | 117.16 | 117.16 | 111.26 | 112.69 | 112.69 | 570 |
| 2026-08-28 | 120.84 | 121.30 | 113.15 | 113.62 | 113.62 | 1,038 |
| 2026-08-27 | 119.50 | 124.84 | 116.19 | 118.07 | 118.07 | 619 |
| 2026-08-26 | 126.00 | 126.00 | 121.70 | 123.12 | 123.12 | 93 |
| 2026-08-25 | 122.70 | 126.00 | 122.09 | 122.59 | 122.59 | 144 |
| 2026-08-24 | 124.28 | 126.57 | 118.01 | 121.26 | 121.26 | 179 |
| 2026-08-21 | 121.96 | 123.10 | 121.05 | 121.50 | 121.50 | 435 |
| 2026-08-20 | 116.15 | 121.49 | 115.83 | 119.92 | 119.92 | 929 |
| 2026-08-19 | 120.00 | 120.94 | 116.19 | 119.51 | 119.51 | 605 |
| 2026-08-18 | 118.00 | 120.10 | 115.19 | 118.46 | 118.46 | 525 |
| 2026-08-17 | 115.00 | 117.50 | 114.10 | 116.65 | 116.65 | 4,619 |
| 2026-08-14 | 108.50 | 114.88 | 108.50 | 114.41 | 114.41 | 249 |
| 2026-08-13 | 113.90 | 113.90 | 110.42 | 111.25 | 111.25 | 259 |
| 2026-08-12 | 115.00 | 115.00 | 110.28 | 111.61 | 111.61 | 146 |
| 2026-08-11 | 111.60 | 115.37 | 111.60 | 113.43 | 113.43 | 265 |
| 2026-08-10 | 112.00 | 114.72 | 108.02 | 113.77 | 113.77 | 2,946 |
| 2026-08-07 | 105.36 | 110.02 | 105.36 | 109.92 | 109.92 | 553 |
| 2026-08-06 | 112.00 | 112.00 | 107.04 | 107.88 | 107.88 | 2,508 |
| 2026-08-05 | 108.82 | 112.00 | 108.82 | 109.95 | 109.95 | 425 |
| 2026-08-04 | 114.80 | 115.87 | 109.02 | 110.23 | 110.23 | 1,456 |
| 2026-08-03 | 116.77 | 116.77 | 109.01 | 114.19 | 114.19 | 1,918 |
| 2026-07-31 | 118.32 | 122.57 | 112.04 | 113.30 | 113.30 | 1,828 |
| 2026-07-30 | 111.99 | 122.03 | 103.95 | 117.33 | 117.33 | 9,851 |
| 2026-07-29 | 94.100 | 96.600 | 92.770 | 93.460 | 93.460 | 1,240 |
| 2026-07-28 | 90.520 | 92.670 | 90.000 | 92.420 | 92.420 | 1,204 |
Page 1 of 2 · 65 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.