5 DAY PERFORMANCE
-7.22%
1 MONTH PERFORMANCE
-8.03%
3 MONTH PERFORMANCE
+21.73%
6 MONTH PERFORMANCE
+71.21%
YEAR-TO-DATE PERFORMANCE
+58.34%
1 YEAR PERFORMANCE
+62.44%
Corcept Therapeutics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $50.58 | $51.40 (1.62%) | $52.35 | $50.02 | 2.40 M | $5.31 B |
| 12/19/2024 | $52.65 | $51.15 (-2.85%) | $53.27 | $50.78 | 1.28 M | $5.29 B |
| 12/18/2024 | $54.95 | $52.42 (-4.6%) | $55.99 | $52.02 | 797,657 | $5.42 B |
| 12/17/2024 | $55.26 | $55.14 (-0.22%) | $56.13 | $54.14 | 617,774 | $5.70 B |
| 12/16/2024 | $55.49 | $55.43 (-0.11%) | $56.46 | $54.52 | 856,100 | $5.73 B |
| 12/13/2024 | $57.62 | $55.40 (-3.85%) | $58.51 | $55.20 | 1.17 M | $5.73 B |
| 12/12/2024 | $56.08 | $56.33 (0.45%) | $59.92 | $53.51 | 1.07 M | $5.82 B |
| 12/11/2024 | $59.89 | $60.08 (0.32%) | $60.90 | $58.02 | 546,255 | $6.21 B |
| 12/10/2024 | $59.46 | $58.81 (-1.09%) | $60.19 | $58.25 | 446,500 | $6.08 B |
| 12/09/2024 | $60.81 | $59.26 (-2.55%) | $61.19 | $58.02 | 1.70 M | $6.13 B |
| 12/06/2024 | $60.21 | $60.78 (0.95%) | $61.37 | $59.90 | 538,426 | $6.28 B |
| 12/05/2024 | $59.99 | $59.42 (-0.95%) | $60.20 | $59.02 | 509,830 | $6.14 B |
| 12/04/2024 | $59.82 | $60.85 (1.72%) | $62.22 | $59.53 | 761,800 | $6.29 B |
| 12/03/2024 | $58.89 | $59.67 (1.32%) | $59.79 | $57.87 | 770,728 | $6.17 B |
| 12/02/2024 | $57.40 | $59.21 (3.15%) | $59.50 | $56.57 | 959,324 | $6.12 B |
| 11/29/2024 | $58.63 | $57.68 (-1.62%) | $59.12 | $57.43 | 299,902 | $5.96 B |
| 11/27/2024 | $58.86 | $58.60 (-0.44%) | $59.21 | $57.84 | 477,926 | $6.06 B |
| 11/26/2024 | $59.02 | $58.58 (-0.75%) | $59.02 | $57.30 | 788,867 | $6.06 B |
| 11/25/2024 | $57.62 | $59.03 (2.45%) | $59.54 | $57.50 | 1.50 M | $6.10 B |
| 11/22/2024 | $56.20 | $57.54 (2.38%) | $57.71 | $56.14 | 676,106 | $5.95 B |
| 11/21/2024 | $56.16 | $55.92 (-0.43%) | $57.24 | $55.34 | 600,062 | $5.78 B |
| 11/20/2024 | $54.31 | $56.09 (3.28%) | $56.13 | $54.02 | 1.01 M | $5.80 B |
| 11/19/2024 | $52.79 | $54.31 (2.88%) | $54.57 | $52.25 | 620,010 | $5.61 B |
| 11/18/2024 | $52.00 | $52.62 (1.19%) | $52.99 | $51.69 | 767,259 | $5.44 B |
| 11/15/2024 | $55.09 | $51.83 (-5.92%) | $55.22 | $51.51 | 1.41 M | $5.36 B |
| 11/14/2024 | $56.40 | $54.79 (-2.85%) | $57.50 | $54.49 | 836,841 | $5.66 B |
| 11/13/2024 | $58.02 | $56.45 (-2.71%) | $59.26 | $56.41 | 581,496 | $5.84 B |
| 11/12/2024 | $59.00 | $57.79 (-2.05%) | $59.98 | $57.00 | 1.17 M | $5.97 B |
| 11/11/2024 | $59.88 | $59.06 (-1.37%) | $60.05 | $58.02 | 1.22 M | $6.11 B |
| 11/08/2024 | $54.30 | $59.60 (9.76%) | $61.66 | $54.30 | 1.73 M | $6.16 B |
| 11/07/2024 | $54.11 | $54.30 (0.35%) | $55.24 | $53.65 | 871,048 | $5.61 B |
| 11/06/2024 | $54.08 | $54.23 (0.28%) | $54.88 | $53.06 | 981,800 | $5.61 B |
| 11/05/2024 | $50.00 | $52.14 (4.28%) | $52.35 | $49.51 | 1.25 M | $5.39 B |
| 11/04/2024 | $47.63 | $50.06 (5.1%) | $51.32 | $47.63 | 1.50 M | $5.17 B |
| 11/01/2024 | $48.61 | $47.62 (-2.04%) | $48.97 | $46.38 | 1.46 M | $4.92 B |
| 10/31/2024 | $45.99 | $48.97 (6.48%) | $49.92 | $42.01 | 2.71 M | $5.06 B |
| 10/30/2024 | $47.67 | $46.89 (-1.64%) | $48.65 | $46.28 | 1.43 M | $4.85 B |
| 10/29/2024 | $48.04 | $48.21 (0.35%) | $48.73 | $47.62 | 821,989 | $4.98 B |
| 10/28/2024 | $47.51 | $48.34 (1.75%) | $49.19 | $47.44 | 682,956 | $5.00 B |
| 10/25/2024 | $47.68 | $47.28 (-0.84%) | $48.40 | $47.25 | 933,325 | $4.88 B |
| 10/24/2024 | $47.97 | $47.24 (-1.52%) | $49.04 | $47.02 | 852,800 | $4.87 B |
| 10/23/2024 | $48.57 | $48.06 (-1.05%) | $49.36 | $47.51 | 793,911 | $4.96 B |
| 10/22/2024 | $49.00 | $48.92 (-0.16%) | $49.54 | $48.78 | 960,048 | $5.04 B |
| 10/21/2024 | $49.92 | $49.11 (-1.62%) | $50.00 | $48.61 | 1.55 M | $5.06 B |
| 10/18/2024 | $47.79 | $49.75 (4.1%) | $50.07 | $47.46 | 3.01 M | $5.13 B |
| 10/17/2024 | $47.66 | $47.17 (-1.03%) | $48.46 | $46.72 | 864,903 | $4.86 B |
| 10/16/2024 | $46.90 | $47.27 (0.79%) | $47.42 | $46.05 | 776,400 | $4.87 B |
| 10/15/2024 | $45.18 | $46.84 (3.67%) | $46.98 | $45.17 | 831,511 | $4.83 B |
| 10/14/2024 | $45.69 | $45.30 (-0.85%) | $47.17 | $44.64 | 1.11 M | $4.67 B |
| 10/11/2024 | $45.39 | $45.43 (0.09%) | $46.17 | $45.04 | 739,629 | $4.68 B |
| 10/10/2024 | $46.12 | $45.25 (-1.89%) | $46.15 | $44.43 | 1.01 M | $4.67 B |
| 10/09/2024 | $46.31 | $45.94 (-0.8%) | $46.31 | $45.00 | 589,600 | $4.74 B |
| 10/08/2024 | $44.66 | $45.78 (2.51%) | $45.95 | $44.54 | 533,303 | $4.72 B |
| 10/07/2024 | $45.78 | $44.66 (-2.45%) | $46.99 | $44.28 | 1.12 M | $4.61 B |
| 10/04/2024 | $45.10 | $45.43 (0.73%) | $45.67 | $44.53 | 703,000 | $4.68 B |
| 10/03/2024 | $46.13 | $45.04 (-2.36%) | $46.39 | $44.74 | 964,000 | $4.64 B |
| 10/02/2024 | $46.67 | $45.86 (-1.74%) | $47.39 | $45.62 | 800,446 | $4.73 B |
| 10/01/2024 | $46.58 | $46.75 (0.36%) | $47.71 | $45.36 | 1.17 M | $4.82 B |
| 09/30/2024 | $44.37 | $46.28 (4.3%) | $47.33 | $44.15 | 1.55 M | $4.77 B |
| 09/27/2024 | $43.22 | $43.93 (1.64%) | $44.02 | $42.81 | 625,818 | $4.53 B |
| 09/26/2024 | $42.85 | $43.28 (1%) | $43.62 | $42.37 | 717,932 | $4.46 B |
| 09/25/2024 | $44.04 | $42.54 (-3.41%) | $44.37 | $42.51 | 730,015 | $4.39 B |
| 09/24/2024 | $42.92 | $44.00 (2.52%) | $44.34 | $42.17 | 706,618 | $4.54 B |
| 09/23/2024 | $42.32 | $42.95 (1.49%) | $43.30 | $41.92 | 704,100 | $4.43 B |