Corcept Therapeutics Incorporated - Common Stock (CORT)

Historical Prices For Corcept Therapeutics Incorporated - Common Stock (CORT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	73.16	73.85	71.66	72.98	552,726	72.98
10/22/2025	76.17	76.49	72.84	73.65	706,279	73.65
10/21/2025	78.13	78.26	75.38	75.39	739,438	75.39
10/20/2025	79.71	80.29	77.91	78.60	1,322,483	78.60
10/17/2025	78.63	80.23	76.44	78.69	1,331,236	78.69
10/16/2025	78.38	79.58	76.34	79.47	1,211,784	79.47
10/15/2025	72.33	80.46	72.33	76.81	1,385,424	76.81
10/14/2025	71.30	73.65	69.43	72.12	951,747	72.12
10/13/2025	75.17	76.84	70.64	71.53	1,171,294	71.53
10/10/2025	87.54	87.54	73.12	73.96	2,282,251	73.96
10/09/2025	88.57	90.26	88.07	88.36	693,043	88.36
10/08/2025	91.00	91.00	85.61	88.43	1,061,026	88.43
10/07/2025	89.83	90.32	89.06	90.32	1,145,125	90.32
10/06/2025	88.34	90.71	88.15	89.85	815,233	89.85
10/03/2025	86.59	88.69	85.80	88.15	843,152	88.15
10/02/2025	84.50	85.60	83.90	85.48	490,922	85.48
10/01/2025	83.07	85.91	82.65	84.25	796,105	84.25
9/30/2025	85.50	85.50	83.04	83.11	526,107	83.11
9/29/2025	84.13	84.72	83.44	83.90	595,446	83.90
9/26/2025	83.81	84.89	82.78	83.87	484,078	83.87
9/25/2025	83.38	84.24	81.99	82.73	705,560	82.73
9/24/2025	83.35	84.70	81.40	83.84	1,108,002	83.84
9/23/2025	80.03	84.50	79.78	83.32	950,818	83.32
9/22/2025	80.41	80.83	79.07	80.00	834,626	80.00
9/19/2025	81.28	81.33	78.58	80.52	3,109,820	80.52
9/18/2025	75.37	79.93	74.89	79.80	1,524,978	79.80
9/17/2025	71.61	75.53	71.00	75.18	1,114,487	75.18
9/16/2025	69.25	71.48	69.03	71.32	937,146	71.32
9/15/2025	72.87	73.82	69.48	69.53	701,455	69.53
9/12/2025	74.28	74.79	71.61	72.87	664,620	72.87
9/11/2025	71.84	74.50	71.39	74.33	718,068	74.33
9/10/2025	72.45	73.59	71.30	71.62	615,516	71.62
9/09/2025	71.26	72.19	70.33	71.73	746,453	71.73
9/08/2025	69.23	71.46	67.32	71.23	754,808	71.23
9/05/2025	69.63	69.85	67.77	69.36	967,030	69.36
9/04/2025	71.48	71.95	69.04	69.37	551,844	69.37
9/03/2025	71.43	72.52	70.74	71.34	405,912	71.34
9/02/2025	69.33	71.61	69.33	71.38	806,329	71.38
8/29/2025	69.48	69.88	68.82	69.72	397,822	69.72
8/28/2025	69.74	70.64	69.03	69.58	591,295	69.58
8/27/2025	69.57	70.36	69.45	69.73	595,155	69.73
8/26/2025	68.85	69.65	68.24	69.57	652,838	69.57
8/25/2025	70.47	70.82	68.77	68.82	881,787	68.82
8/22/2025	71.17	71.27	69.73	70.33	866,244	70.33
8/21/2025	70.33	71.28	70.32	70.98	572,929	70.98
8/20/2025	70.05	70.92	70.05	70.40	383,503	70.40
8/19/2025	71.80	72.00	70.07	70.19	783,773	70.19
8/18/2025	71.78	72.33	71.08	71.76	547,363	71.76
8/15/2025	71.95	72.36	70.75	71.75	692,632	71.75
8/14/2025	72.32	72.96	71.21	72.00	545,240	72.00
8/13/2025	74.00	74.53	72.39	72.80	460,917	72.80
8/12/2025	71.97	73.81	71.00	73.59	514,654	73.59
8/11/2025	72.30	75.20	71.83	71.97	1,052,317	71.97
8/08/2025	71.61	73.08	71.59	72.30	666,839	72.30
8/07/2025	71.00	71.57	70.16	71.48	712,355	71.48
8/06/2025	69.50	70.83	69.14	70.52	626,607	70.52
8/05/2025	71.63	71.79	70.03	70.45	746,490	70.45
8/04/2025	67.62	71.91	66.46	71.77	1,816,502	71.77
8/01/2025	64.75	69.90	62.40	69.00	2,113,580	69.00
7/31/2025	68.95	70.74	66.94	67.17	1,618,266	67.17
7/30/2025	68.15	70.27	67.97	69.91	874,630	69.91
7/29/2025	69.15	69.44	67.75	68.20	853,031	68.20
7/28/2025	68.78	70.44	68.38	69.15	829,870	69.15
7/25/2025	67.72	68.67	67.53	68.29	395,587	68.29
7/24/2025	68.50	69.14	67.44	67.59	649,212	67.59