Corcept Therapeutics Incorporated (CORT) Historical Stock Data
84.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CORT is up 0.90% a day on average. There have been 18 days where Corcept Therapeutics Incorporated closed green and 12 days where CORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 84.35 | 84.66 | ↑$0.31 (0.37%) | 83.07 | 85.84 | 0.99M |
| 2025-12-03 | 81.04 | 83.67 | ↑$2.63 (3.25%) | 80.83 | 84.47 | 724.52K |
| 2025-12-02 | 79.78 | 80.76 | ↑$0.98 (1.23%) | 78.19 | 81.76 | 1.15M |
| 2025-12-01 | 78.17 | 79.78 | ↑$1.61 (2.06%) | 77.55 | 80.14 | 0.90M |
| 2025-11-28 | 79.60 | 79.40 | ↓$0.20 (-0.25%) | 78.63 | 80.04 | 201.50K |
| 2025-11-26 | 80.28 | 79.80 | ↓$0.48 (-0.60%) | 79.25 | 81.30 | 761.22K |
| 2025-11-25 | 78.59 | 80.28 | ↑$1.69 (2.15%) | 78.40 | 81.41 | 545.14K |
| 2025-11-24 | 77.47 | 77.71 | ↑$0.24 (0.31%) | 77.01 | 78.74 | 475.98K |
| 2025-11-21 | 75.10 | 77.29 | ↑$2.19 (2.92%) | 74.93 | 78.98 | 542.91K |
| 2025-11-20 | 77.26 | 75.05 | ↓$2.21 (-2.86%) | 74.83 | 78.99 | 771.55K |
| 2025-11-19 | 75.67 | 76.10 | ↑$0.43 (0.57%) | 73.92 | 76.23 | 433.15K |
| 2025-11-18 | 74.04 | 75.11 | ↑$1.07 (1.45%) | 73.79 | 75.93 | 471.03K |
| 2025-11-17 | 75.32 | 75.12 | ↓$0.20 (-0.27%) | 74.70 | 76.80 | 551.95K |
| 2025-11-14 | 74.12 | 75.54 | ↑$1.42 (1.92%) | 74.12 | 76.62 | 373.73K |
| 2025-11-13 | 77.54 | 75.75 | ↓$1.79 (-2.31%) | 75.11 | 77.98 | 460.70K |
| 2025-11-12 | 79.29 | 78.39 | ↓$0.90 (-1.14%) | 78.16 | 79.89 | 597.62K |
| 2025-11-11 | 75.42 | 79.01 | ↑$3.59 (4.76%) | 75.29 | 79.40 | 492.35K |
| 2025-11-10 | 70.77 | 75.49 | ↑$4.72 (6.67%) | 70.74 | 76.48 | 1.25M |
| 2025-11-07 | 73.06 | 73.72 | ↑$0.66 (0.90%) | 71.52 | 74.03 | 646.92K |
| 2025-11-06 | 76.53 | 73.06 | ↓$3.47 (-4.53%) | 73.04 | 76.74 | 724.20K |
| 2025-11-05 | 67.00 | 76.65 | ↑$9.65 (14.40%) | 67.00 | 77.02 | 1.02M |
| 2025-11-04 | 72.58 | 71.10 | ↓$1.48 (-2.04%) | 69.68 | 73.69 | 1.13M |
| 2025-11-03 | 73.06 | 74.17 | ↑$1.11 (1.52%) | 70.50 | 74.27 | 712.45K |
| 2025-10-31 | 72.97 | 73.47 | ↑$0.50 (0.69%) | 72.47 | 74.22 | 686.77K |
| 2025-10-30 | 72.21 | 72.26 | ↑$0.05 (0.07%) | 71.59 | 73.99 | 577.64K |
| 2025-10-29 | 72.03 | 72.05 | ↑$0.02 (0.03%) | 70.97 | 73.09 | 551.28K |
| 2025-10-28 | 72.56 | 71.56 | ↓$1.00 (-1.38%) | 70.89 | 72.81 | 571.73K |
| 2025-10-27 | 73.37 | 72.56 | ↓$0.81 (-1.10%) | 72.25 | 74.77 | 713.79K |
| 2025-10-24 | 73.59 | 72.52 | ↓$1.07 (-1.45%) | 72.33 | 74.42 | 456.33K |
| 2025-10-23 | 73.16 | 72.98 | ↓$0.18 (-0.25%) | 71.66 | 73.85 | 552.73K |
Create an account or log in to view more rows.
$CORT the best advice has been no stop losses. Would have cost a fortune!!!
$CORT the catalyst we need !
$CORT gap it slap it ask it !
$CORT had to buy calls
$CORT death cross will complete today
$CORT Rug pull soon?
$CORT i come here all weekend... every weekend. refresh refresh refresh. smh
$CORT man this will be good in coming weeks
$CORT peak frustration
$CORT Lol she wants higher