Corcept Therapeutics Incorporated - Common Stock (CORT)

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

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	72.35	73.16	69.56	71.71	1,279,549	71.71
4/24/2025	69.22	76.17	69.11	71.79	2,616,160	71.79
4/23/2025	66.78	70.73	65.77	69.27	1,800,202	69.27
4/22/2025	63.43	65.08	62.04	64.68	1,028,776	64.68
4/21/2025	62.06	64.26	61.75	62.90	1,197,985	62.90
4/17/2025	64.60	65.39	61.94	62.24	1,579,126	62.24
4/16/2025	68.80	70.20	63.75	64.60	1,510,013	64.60
4/15/2025	67.43	70.37	67.42	69.59	1,291,094	69.59
4/14/2025	70.00	71.15	67.04	67.43	1,138,355	67.43
4/11/2025	67.35	68.87	65.07	68.62	1,108,945	68.62
4/10/2025	70.22	70.94	66.03	67.73	1,649,377	67.73
4/09/2025	69.54	75.08	64.62	72.97	2,314,187	72.97
4/08/2025	77.85	77.85	70.00	70.49	1,715,580	70.49
4/07/2025	72.89	75.89	69.03	74.65	2,559,375	74.65
4/04/2025	77.60	78.00	72.59	73.55	2,542,125	73.55
4/03/2025	79.16	82.96	77.01	79.37	2,093,311	79.37
4/02/2025	89.44	90.50	82.84	83.81	3,042,229	83.81
4/01/2025	114.68	114.71	91.06	91.93	7,317,297	91.93
3/31/2025	94.93	117.33	87.58	114.22	14,329,504	114.22
3/28/2025	56.82	57.51	53.79	54.63	653,632	54.63
3/27/2025	56.81	57.71	56.64	56.68	431,523	56.68
3/26/2025	58.26	58.76	56.52	57.11	636,435	57.11
3/25/2025	59.50	60.04	57.86	58.32	663,493	58.32
3/24/2025	59.96	61.09	59.37	59.47	834,044	59.47
3/21/2025	56.74	59.14	56.33	58.66	1,949,624	58.66
3/20/2025	57.32	59.72	57.02	57.59	882,526	57.59
3/19/2025	56.07	58.61	55.64	58.00	805,354	58.00
3/18/2025	57.45	57.88	56.10	56.50	722,557	56.50
3/17/2025	55.01	58.48	55.01	57.88	1,049,741	57.88
3/14/2025	55.51	56.83	54.12	56.01	753,588	56.01
3/13/2025	55.29	55.55	54.18	54.81	691,744	54.81
3/12/2025	57.47	57.95	54.40	55.00	1,038,417	55.00
3/11/2025	56.57	57.56	55.04	55.42	1,332,628	55.42
3/10/2025	53.60	56.56	52.95	56.40	1,365,145	56.40
3/07/2025	54.16	56.18	52.45	55.40	1,439,427	55.40
3/06/2025	54.37	56.11	53.82	54.30	1,679,053	54.30
3/05/2025	56.02	57.11	54.66	55.49	1,230,029	55.49
3/04/2025	58.72	60.31	55.80	55.99	1,889,364	55.99
3/03/2025	61.39	61.39	57.82	59.07	1,738,695	59.07
2/28/2025	60.19	61.04	59.12	60.58	1,359,630	60.58
2/27/2025	61.00	64.66	59.25	59.85	2,111,698	59.85
2/26/2025	61.60	64.25	61.59	63.37	1,315,899	63.37
2/25/2025	61.60	61.71	59.09	61.23	1,266,966	61.23
2/24/2025	63.94	64.19	60.50	61.81	1,304,107	61.81
2/21/2025	65.90	66.48	63.19	63.54	1,206,584	63.54
2/20/2025	73.05	74.00	64.34	65.09	1,981,379	65.09
2/19/2025	73.85	75.00	71.52	73.53	807,529	73.53
2/18/2025	73.63	74.50	71.50	72.60	592,334	72.60
2/14/2025	74.00	74.61	72.00	72.72	816,344	72.72
2/13/2025	70.13	73.75	69.55	73.61	950,724	73.61
2/12/2025	66.62	70.68	66.28	70.15	641,159	70.15
2/11/2025	67.92	70.27	67.77	68.11	576,905	68.11
2/10/2025	68.08	68.66	67.34	67.54	619,091	67.54
2/07/2025	68.06	70.01	67.17	68.01	654,887	68.01
2/06/2025	68.11	69.40	67.41	68.04	888,420	68.04
2/05/2025	67.02	68.93	66.78	68.45	715,820	68.45
2/04/2025	65.97	67.85	65.95	66.91	776,123	66.91
2/03/2025	65.10	67.94	64.66	66.55	1,226,240	66.55
1/31/2025	70.05	71.29	65.35	66.92	1,507,036	66.92
1/30/2025	63.33	70.60	62.28	69.90	1,877,294	69.90
1/29/2025	60.39	61.87	60.06	61.53	430,639	61.53
1/28/2025	60.53	61.06	59.01	60.66	492,869	60.66
1/27/2025	59.77	61.44	59.31	60.30	824,069	60.30