NasdaqCM - Nasdaq Real Time Price USD

Corcept Therapeutics Incorporated (CORT)

69.01

-0.97

(-1.39%)

As of 10:12:03 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 5, 2025	69.46	70.24	68.92	69.01	69.01	143,441
Jun 4, 2025	69.93	70.69	68.75	69.98	69.98	1,141,900
Jun 3, 2025	71.10	72.02	66.50	69.51	69.51	2,476,600
Jun 2, 2025	77.56	86.20	70.00	71.68	71.68	6,056,200
May 30, 2025	77.64	78.70	75.12	77.56	77.56	1,203,900
May 29, 2025	78.49	78.49	76.51	77.64	77.64	1,025,700
May 28, 2025	76.40	78.25	76.40	77.65	77.65	1,365,500
May 27, 2025	80.45	80.65	76.17	76.81	76.81	1,599,800
May 23, 2025	74.70	79.68	74.55	78.69	78.69	975,600
May 22, 2025	75.41	77.02	74.34	76.09	76.09	889,100
May 21, 2025	75.08	77.00	74.75	75.80	75.80	995,000
May 20, 2025	75.19	76.72	74.53	76.22	76.22	815,000
May 19, 2025	73.66	75.12	73.36	74.82	74.82	720,800
May 16, 2025	73.02	75.50	72.48	75.08	75.08	1,129,400
May 15, 2025	70.84	73.57	70.55	73.36	73.36	1,151,200
May 14, 2025	70.01	71.67	68.86	70.84	70.84	1,299,600
May 13, 2025	72.21	73.12	70.53	70.59	70.59	1,047,900
May 12, 2025	72.17	73.36	69.33	72.14	72.14	1,163,800
May 9, 2025	70.62	71.27	69.74	70.23	70.23	953,400
May 8, 2025	70.63	72.21	68.92	71.38	71.38	1,220,800
May 7, 2025	70.72	72.38	70.02	70.46	70.46	1,331,600
May 6, 2025	67.24	75.41	67.00	70.74	70.74	1,916,900
May 5, 2025	71.41	74.30	71.32	73.94	73.94	2,220,300
May 2, 2025	71.88	74.22	71.17	72.77	72.77	1,231,600
May 1, 2025	71.20	72.10	69.26	71.48	71.48	1,031,700
Apr 30, 2025	73.12	73.12	70.95	71.88	71.88	810,000
Apr 29, 2025	71.66	73.57	70.08	73.23	73.23	816,800
Apr 28, 2025	73.86	74.56	70.73	70.95	70.95	1,377,500
Apr 25, 2025	72.35	73.16	69.56	71.71	71.71	1,279,500
Apr 24, 2025	69.22	76.17	69.11	71.79	71.79	2,616,200
Apr 23, 2025	66.78	70.73	65.77	69.27	69.27	1,800,200
Apr 22, 2025	63.43	65.08	62.04	64.68	64.68	1,028,800
Apr 21, 2025	62.06	64.26	61.75	62.90	62.90	1,198,000
Apr 17, 2025	64.60	65.40	61.94	62.24	62.24	1,579,000
Apr 16, 2025	68.80	70.20	63.75	64.60	64.60	1,510,000
Apr 15, 2025	67.43	70.37	67.42	69.59	69.59	1,291,000
Apr 14, 2025	70.00	71.15	67.04	67.43	67.43	1,138,400
Apr 11, 2025	67.35	68.87	65.07	68.62	68.62	1,108,900
Apr 10, 2025	70.22	70.94	66.03	67.73	67.73	1,650,000
Apr 9, 2025	69.54	75.08	64.62	72.97	72.97	2,314,200
Apr 8, 2025	77.85	77.85	70.00	70.49	70.49	1,715,500
Apr 7, 2025	72.89	77.49	69.04	74.65	74.65	2,559,400
Apr 4, 2025	77.60	78.00	72.59	74.45	74.45	2,541,800
Apr 3, 2025	79.16	82.96	77.01	79.37	79.37	2,093,000
Apr 2, 2025	89.44	90.50	82.84	83.81	83.81	3,042,700
Apr 1, 2025	114.68	114.71	91.06	91.93	91.93	7,317,600
Mar 31, 2025	94.93	117.33	87.58	114.22	114.22	14,339,400
Mar 28, 2025	56.82	57.51	53.79	54.63	54.63	653,500
Mar 27, 2025	56.81	57.71	56.64	56.68	56.68	431,500
Mar 26, 2025	58.26	58.76	56.52	57.11	57.11	636,400
Mar 25, 2025	59.50	60.04	57.86	58.32	58.32	663,500
Mar 24, 2025	59.96	61.09	59.37	59.47	59.47	834,000
Mar 21, 2025	56.74	59.14	56.33	58.66	58.66	1,943,500
Mar 20, 2025	57.32	59.72	57.02	57.59	57.59	882,500
Mar 19, 2025	56.07	58.61	55.64	58.00	58.00	805,400
Mar 18, 2025	57.45	57.88	56.10	56.50	56.50	722,600
Mar 17, 2025	55.01	58.48	55.01	57.88	57.88	1,049,700
Mar 14, 2025	55.51	56.83	54.12	56.01	56.01	753,500
Mar 13, 2025	55.29	55.55	54.18	54.85	54.85	691,700
Mar 12, 2025	57.47	57.95	54.40	55.00	55.00	1,038,200
Mar 11, 2025	56.57	57.56	55.04	55.42	55.42	1,332,600
Mar 10, 2025	53.60	56.56	52.95	56.40	56.40	1,365,100
Mar 7, 2025	54.16	56.18	52.45	55.40	55.40	1,439,400
Mar 6, 2025	54.37	56.11	53.82	54.30	54.30	1,679,100
Mar 5, 2025	56.02	57.11	54.66	55.49	55.49	1,230,000
Mar 4, 2025	58.72	60.32	55.80	55.99	55.99	1,889,400
Mar 3, 2025	61.39	61.39	57.82	59.07	59.07	1,738,700
Feb 28, 2025	60.19	61.04	59.12	60.58	60.58	1,359,600
Feb 27, 2025	61.00	64.66	59.25	59.85	59.85	2,111,700
Feb 26, 2025	61.61	64.25	61.59	63.37	63.37	1,316,600
Feb 25, 2025	61.60	61.71	59.09	61.23	61.23	1,267,000
Feb 24, 2025	63.94	64.19	60.50	61.81	61.81	1,304,100
Feb 21, 2025	65.90	66.48	63.19	63.54	63.54	1,206,500
Feb 20, 2025	73.05	74.00	64.34	65.09	65.09	1,981,400
Feb 19, 2025	73.85	75.00	71.52	73.53	73.53	807,500
Feb 18, 2025	73.63	74.50	71.50	72.60	72.60	592,300
Feb 14, 2025	74.00	74.61	72.00	72.72	72.72	816,300
Feb 13, 2025	70.13	73.75	69.55	73.61	73.61	951,400
Feb 12, 2025	66.62	70.68	66.28	70.15	70.15	641,200
Feb 11, 2025	67.92	70.27	67.77	68.11	68.11	576,900
Feb 10, 2025	68.08	68.66	67.34	67.54	67.54	619,100
Feb 7, 2025	68.06	70.01	67.17	68.01	68.01	654,900
Feb 6, 2025	68.11	69.40	67.41	68.04	68.04	888,400
Feb 5, 2025	67.02	68.93	66.78	68.45	68.45	715,800
Feb 4, 2025	65.97	67.85	65.95	66.91	66.91	776,100
Feb 3, 2025	65.10	67.94	64.66	66.55	66.55	1,226,200
Jan 31, 2025	70.05	71.29	65.35	66.92	66.92	1,507,000
Jan 30, 2025	63.33	70.60	62.28	69.90	69.90	1,877,300
Jan 29, 2025	60.39	61.87	60.06	61.53	61.53	430,600
Jan 28, 2025	60.53	61.06	59.01	60.66	60.66	492,900
Jan 27, 2025	59.77	61.44	59.32	60.30	60.30	824,000
Jan 24, 2025	62.29	62.29	59.35	59.99	59.99	1,006,600
Jan 23, 2025	58.87	62.98	58.28	62.29	62.29	1,058,500
Jan 22, 2025	61.21	61.63	58.02	59.03	59.03	1,352,900
Jan 21, 2025	56.33	61.24	55.90	61.11	61.11	1,100,600
Jan 17, 2025	54.93	55.36	53.76	55.31	55.31	742,400
Jan 16, 2025	53.70	54.81	53.30	54.44	54.44	677,200
Jan 15, 2025	52.82	53.88	52.45	53.78	53.78	531,200
Jan 14, 2025	51.58	52.56	50.91	51.66	51.66	1,085,600
Jan 13, 2025	49.48	51.13	49.00	51.06	51.06	590,400
Jan 10, 2025	50.54	50.94	49.16	49.85	49.85	1,014,000
Jan 8, 2025	50.93	52.09	50.50	51.69	51.69	375,000
Jan 7, 2025	51.50	52.17	50.29	51.25	51.25	625,300
Jan 6, 2025	50.82	51.78	49.80	51.66	51.66	691,300
Jan 3, 2025	50.08	51.15	49.76	50.86	50.86	942,700
Jan 2, 2025	50.62	52.00	49.42	49.97	49.97	843,800
Dec 31, 2024	51.86	51.86	50.02	50.39	50.39	765,700
Dec 30, 2024	51.95	51.95	50.15	50.85	50.85	596,200
Dec 27, 2024	53.36	53.36	51.87	52.47	52.47	427,100
Dec 26, 2024	52.35	53.67	51.74	53.63	53.63	461,500
Dec 24, 2024	51.00	52.17	50.55	52.17	52.17	261,100
Dec 23, 2024	51.72	51.72	49.51	50.90	50.90	662,200
Dec 20, 2024	50.58	52.35	50.02	51.40	51.40	2,456,300
Dec 19, 2024	52.65	53.27	50.78	51.15	51.15	1,280,300
Dec 18, 2024	54.95	55.99	52.02	52.42	52.42	797,600
Dec 17, 2024	55.26	56.13	54.14	55.14	55.14	617,700
Dec 16, 2024	55.49	56.46	54.52	55.43	55.43	856,100
Dec 13, 2024	57.62	58.51	55.20	55.40	55.40	1,167,800
Dec 12, 2024	56.08	59.92	53.51	56.33	56.33	1,067,900
Dec 11, 2024	59.89	60.90	58.02	60.08	60.08	546,000
Dec 10, 2024	59.46	60.19	58.25	58.81	58.81	446,500
Dec 9, 2024	60.81	61.19	58.02	59.26	59.26	1,697,100
Dec 6, 2024	60.21	61.37	59.90	60.78	60.78	538,400
Dec 5, 2024	59.99	60.20	59.02	59.42	59.42	509,800
Dec 4, 2024	59.82	62.22	59.53	60.85	60.85	761,800
Dec 3, 2024	58.89	59.79	57.87	59.67	59.67	770,700
Dec 2, 2024	57.40	59.50	56.57	59.21	59.21	959,300
Nov 29, 2024	58.63	59.12	57.43	57.68	57.68	299,900
Nov 27, 2024	58.86	59.21	57.84	58.60	58.60	477,700
Nov 26, 2024	59.02	59.02	57.30	58.58	58.58	788,800
Nov 25, 2024	57.62	59.54	57.50	59.03	59.03	1,501,200
Nov 22, 2024	56.20	57.71	56.14	57.54	57.54	676,100
Nov 21, 2024	56.16	57.24	55.34	55.92	55.92	599,800
Nov 20, 2024	54.31	56.13	54.02	56.09	56.09	1,014,200
Nov 19, 2024	52.79	54.57	52.25	54.31	54.31	620,000
Nov 18, 2024	52.00	52.99	51.69	52.62	52.62	767,200
Nov 15, 2024	55.09	55.22	51.51	51.83	51.83	1,414,000
Nov 14, 2024	56.40	57.50	54.49	54.79	54.79	836,600
Nov 13, 2024	58.02	59.26	56.41	56.45	56.45	581,400
Nov 12, 2024	59.00	59.98	57.00	57.79	57.79	1,166,200
Nov 11, 2024	59.88	60.05	58.02	59.06	59.06	1,220,200
Nov 8, 2024	54.30	61.66	54.30	59.60	59.60	1,727,400
Nov 7, 2024	54.11	55.24	53.65	54.30	54.30	871,000
Nov 6, 2024	54.08	54.88	53.06	54.23	54.23	981,800
Nov 5, 2024	50.00	52.35	49.51	52.14	52.14	1,252,600
Nov 4, 2024	47.63	51.32	47.63	50.06	50.06	1,498,000
Nov 1, 2024	48.61	48.97	46.38	47.62	47.62	1,462,100
Oct 31, 2024	45.99	49.92	42.01	48.97	48.97	2,709,700
Oct 30, 2024	47.67	48.65	46.28	46.89	46.89	1,426,400
Oct 29, 2024	48.04	48.73	47.62	48.21	48.21	821,900
Oct 28, 2024	47.51	49.19	47.44	48.34	48.34	682,800
Oct 25, 2024	47.68	48.40	47.25	47.28	47.28	933,200
Oct 24, 2024	47.97	49.04	47.02	47.24	47.24	852,800
Oct 23, 2024	48.57	49.36	47.51	48.06	48.06	793,900
Oct 22, 2024	49.00	49.54	48.78	48.92	48.92	960,000
Oct 21, 2024	49.92	50.00	48.61	49.11	49.11	1,549,500
Oct 18, 2024	47.79	50.07	47.46	49.75	49.75	3,005,300
Oct 17, 2024	47.66	48.46	46.72	47.17	47.17	864,900
Oct 16, 2024	46.90	47.42	46.05	47.27	47.27	776,400
Oct 15, 2024	45.18	46.98	45.17	46.84	46.84	831,500
Oct 14, 2024	45.69	47.17	44.64	45.30	45.30	1,111,400
Oct 11, 2024	45.39	46.17	45.04	45.43	45.43	739,600
Oct 10, 2024	46.12	46.15	44.43	45.25	45.25	1,009,300
Oct 9, 2024	46.31	46.31	45.00	45.94	45.94	589,600
Oct 8, 2024	44.66	45.95	44.54	45.78	45.78	533,300
Oct 7, 2024	45.78	46.99	44.28	44.66	44.66	1,116,900
Oct 4, 2024	45.10	45.67	44.53	45.43	45.43	703,000
Oct 3, 2024	46.13	46.39	44.74	45.04	45.04	964,000
Oct 2, 2024	46.67	47.39	45.62	45.86	45.86	800,400
Oct 1, 2024	46.58	47.71	45.36	46.75	46.75	1,152,900
Sep 30, 2024	44.37	47.33	44.15	46.28	46.28	1,546,300
Sep 27, 2024	43.22	44.02	42.81	43.93	43.93	625,800
Sep 26, 2024	42.85	43.62	42.37	43.28	43.28	717,900
Sep 25, 2024	44.04	44.37	42.51	42.54	42.54	729,800
Sep 24, 2024	42.92	44.34	42.17	44.00	44.00	706,600
Sep 23, 2024	42.32	43.30	41.92	42.95	42.95	704,100
Sep 20, 2024	41.06	42.77	40.62	42.25	42.25	1,550,600
Sep 19, 2024	43.20	43.74	40.76	40.92	40.92	1,109,000
Sep 18, 2024	40.30	43.32	40.15	42.27	42.27	2,548,300
Sep 17, 2024	39.03	41.95	38.68	39.71	39.71	1,425,300
Sep 16, 2024	38.31	39.24	37.82	38.47	38.47	820,600
Sep 13, 2024	35.94	38.18	35.87	38.11	38.11	777,600
Sep 12, 2024	35.94	36.17	35.45	35.71	35.71	417,300
Sep 11, 2024	35.04	36.13	34.87	35.55	35.55	478,200
Sep 10, 2024	34.84	35.04	34.34	35.03	35.03	409,700
Sep 9, 2024	34.38	35.08	34.25	34.70	34.70	460,400
Sep 6, 2024	34.33	34.61	33.66	34.38	34.38	554,400
Sep 5, 2024	34.74	35.58	33.85	34.10	34.10	416,900
Sep 4, 2024	34.13	34.66	33.34	34.62	34.62	590,700
Sep 3, 2024	35.06	35.54	34.11	34.26	34.26	579,400
Aug 30, 2024	35.32	35.48	34.80	35.30	35.30	689,600
Aug 29, 2024	34.57	35.62	34.04	35.14	35.14	498,500
Aug 28, 2024	34.55	35.74	34.35	34.44	34.44	499,200
Aug 27, 2024	34.90	35.27	34.28	34.66	34.66	520,200
Aug 26, 2024	35.18	35.94	34.97	35.00	35.00	633,800
Aug 23, 2024	34.51	35.29	34.28	34.79	34.79	394,300
Aug 22, 2024	34.48	35.02	34.05	34.28	34.28	349,300
Aug 21, 2024	34.43	34.93	33.69	34.43	34.43	381,500
Aug 20, 2024	34.57	34.85	33.75	34.31	34.31	447,700
Aug 19, 2024	34.00	34.63	33.95	34.47	34.47	484,500
Aug 16, 2024	34.89	35.03	33.90	33.97	33.97	502,900
Aug 15, 2024	34.51	34.97	33.91	34.94	34.94	494,100
Aug 14, 2024	34.31	34.51	33.77	33.79	33.79	925,300
Aug 13, 2024	34.22	34.72	33.93	34.14	34.14	524,400
Aug 12, 2024	34.25	35.17	34.01	34.11	34.11	519,600
Aug 9, 2024	33.89	34.56	33.89	34.22	34.22	638,800
Aug 8, 2024	34.66	34.76	33.86	34.07	34.07	575,000
Aug 7, 2024	34.76	35.02	33.95	34.05	34.05	820,800
Aug 6, 2024	34.78	35.54	34.14	34.21	34.21	931,900
Aug 5, 2024	33.12	35.20	32.33	34.51	34.51	940,100
Aug 2, 2024	36.89	36.90	34.53	35.30	35.30	1,368,700
Aug 1, 2024	38.50	39.69	37.02	37.94	37.94	2,664,100
Jul 31, 2024	37.24	39.75	36.00	38.67	38.67	1,532,500
Jul 30, 2024	38.39	38.98	34.02	36.12	36.12	2,397,100
Jul 29, 2024	35.96	36.98	35.65	36.53	36.53	1,646,200
Jul 26, 2024	35.39	35.95	34.90	35.60	35.60	901,800
Jul 25, 2024	34.59	35.87	34.15	34.87	34.87	1,006,300
Jul 24, 2024	34.49	34.99	34.15	34.48	34.48	946,400
Jul 23, 2024	34.50	35.06	34.25	34.56	34.56	858,000
Jul 22, 2024	34.30	34.77	33.88	34.57	34.57	811,300
Jul 19, 2024	33.42	34.06	33.00	33.88	33.88	1,047,400
Jul 18, 2024	33.37	34.19	33.02	33.29	33.29	936,900
Jul 17, 2024	33.24	33.75	33.10	33.24	33.24	729,000
Jul 16, 2024	32.93	33.69	32.56	33.34	33.34	941,900
Jul 15, 2024	31.89	32.48	31.46	32.35	32.35	644,900
Jul 12, 2024	31.49	32.13	31.18	31.50	31.50	714,400
Jul 11, 2024	31.33	31.60	30.77	31.17	31.17	662,900
Jul 10, 2024	30.25	30.67	30.04	30.62	30.62	480,800
Jul 9, 2024	29.64	30.25	29.42	29.90	29.90	585,200
Jul 8, 2024	30.37	30.67	29.45	29.51	29.51	873,500
Jul 5, 2024	30.34	31.00	30.00	30.08	30.08	1,015,600
Jul 3, 2024	31.53	31.58	30.15	30.50	30.50	559,700
Jul 2, 2024	32.67	32.93	31.52	31.56	31.56	977,700
Jul 1, 2024	32.49	33.69	32.45	32.67	32.67	1,210,100
Jun 28, 2024	32.30	32.81	31.92	32.49	32.49	1,550,600
Jun 27, 2024	31.62	32.10	31.24	32.06	32.06	791,400
Jun 26, 2024	30.22	31.60	29.86	31.60	31.60	844,300
Jun 25, 2024	30.93	31.46	30.39	30.39	30.39	738,600
Jun 24, 2024	30.16	31.23	30.00	30.59	30.59	774,400
Jun 21, 2024	29.18	30.34	29.18	30.04	30.04	1,841,000
Jun 20, 2024	28.34	29.46	28.10	29.40	29.40	1,004,800
Jun 18, 2024	28.62	28.93	28.09	28.15	28.15	1,002,700
Jun 17, 2024	29.11	29.83	28.04	28.59	28.59	1,585,900
Jun 14, 2024	31.19	31.26	28.26	28.97	28.97	3,137,600
Jun 13, 2024	32.65	32.77	31.00	31.51	31.51	1,167,200
Jun 12, 2024	33.68	33.69	32.38	32.64	32.64	783,600
Jun 11, 2024	31.66	33.44	31.36	32.79	32.79	961,900
Jun 10, 2024	30.97	32.04	30.16	31.93	31.93	1,727,900
Jun 7, 2024	34.15	34.30	33.11	33.31	33.31	778,500
Jun 6, 2024	34.29	35.22	33.91	34.48	34.48	728,500
Jun 5, 2024	32.87	34.48	32.65	34.44	34.44	1,104,400

MRUS Merus N.V.

56.33

-2.17%

HALO Halozyme Therapeutics, Inc.

54.00

+0.28%

KYMR Kymera Therapeutics, Inc.

43.93

-0.76%

VRNA Verona Pharma plc

85.00

+1.21%

BPMC Blueprint Medicines Corporation

128.04

-0.05%

VERA Vera Therapeutics, Inc.

31.75

-0.78%

AKRO Akero Therapeutics, Inc.

53.46

+0.89%

ZLAB Zai Lab Limited

36.10

+0.06%

MLTX MoonLake Immunotherapeutics

49.82

-2.41%

APLS Apellis Pharmaceuticals, Inc.

18.84

+1.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Corcept Therapeutics Incorporated (CORT)

Related Tickers