Corcept Therapeutics Incorporated (CORT) Historical Stock Data
81.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CORT is up 0.27% a day on average. There have been 19 days where Corcept Therapeutics Incorporated closed green and 11 days where CORT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 84.40 | 81.99 | ↓$2.41 (-2.86%) | 80.38 | 85.16 | 1.52M |
| 2025-12-22 | 84.37 | 85.11 | ↑$0.74 (0.88%) | 83.05 | 85.28 | 792.54K |
| 2025-12-19 | 82.51 | 83.76 | ↑$1.25 (1.51%) | 81.26 | 85.34 | 2.27M |
| 2025-12-18 | 82.28 | 81.54 | ↓$0.74 (-0.90%) | 81.01 | 83.37 | 1.21M |
| 2025-12-17 | 81.19 | 82.28 | ↑$1.09 (1.34%) | 79.02 | 82.98 | 1.09M |
| 2025-12-16 | 86.02 | 81.12 | ↓$4.90 (-5.70%) | 78.07 | 86.58 | 2.63M |
| 2025-12-15 | 88.74 | 87.30 | ↓$1.44 (-1.62%) | 87.11 | 89.00 | 0.94M |
| 2025-12-12 | 87.23 | 87.99 | ↑$0.76 (0.87%) | 86.13 | 88.73 | 1.03M |
| 2025-12-11 | 85.33 | 87.13 | ↑$1.80 (2.11%) | 85.06 | 87.50 | 0.94M |
| 2025-12-10 | 83.65 | 85.31 | ↑$1.66 (1.98%) | 82.72 | 85.99 | 653.92K |
| 2025-12-09 | 82.57 | 83.15 | ↑$0.58 (0.70%) | 81.31 | 84.92 | 887.71K |
| 2025-12-08 | 87.19 | 82.98 | ↓$4.21 (-4.83%) | 82.61 | 87.19 | 883.62K |
| 2025-12-05 | 85.27 | 86.11 | ↑$0.84 (0.98%) | 83.60 | 86.39 | 644.15K |
| 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 |
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