5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
+7.90%
3 MONTH PERFORMANCE
+28.03%
6 MONTH PERFORMANCE
+34.47%
YEAR-TO-DATE PERFORMANCE
+53.92%
1 YEAR PERFORMANCE
+148.51%
Corcept Therapeutics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $77.64 | $77.56 (-0.1%) | $78.70 | $75.12 | 1.19 M | $8.07 B |
| 05/29/2025 | $78.49 | $77.64 (-1.08%) | $78.49 | $76.51 | 1.03 M | $8.08 B |
| 05/28/2025 | $76.40 | $77.65 (1.64%) | $78.25 | $76.40 | 1.37 M | $8.08 B |
| 05/27/2025 | $80.45 | $76.81 (-4.52%) | $80.65 | $76.17 | 1.60 M | $8.00 B |
| 05/23/2025 | $74.70 | $78.69 (5.34%) | $79.68 | $74.55 | 975.60 K | $8.19 B |
| 05/22/2025 | $75.41 | $76.09 (0.9%) | $77.02 | $74.34 | 889.13 K | $7.92 B |
| 05/21/2025 | $75.08 | $75.80 (0.96%) | $77.00 | $74.75 | 995.06 K | $7.89 B |
| 05/20/2025 | $75.19 | $76.22 (1.37%) | $76.72 | $74.53 | 815.06 K | $7.93 B |
| 05/19/2025 | $73.66 | $74.82 (1.57%) | $75.12 | $73.36 | 720.85 K | $7.79 B |
| 05/16/2025 | $73.02 | $75.08 (2.82%) | $75.50 | $72.48 | 1.13 M | $7.82 B |
| 05/15/2025 | $70.84 | $73.36 (3.56%) | $73.57 | $70.55 | 1.15 M | $7.64 B |
| 05/14/2025 | $70.01 | $70.84 (1.19%) | $71.67 | $68.86 | 1.30 M | $7.37 B |
| 05/13/2025 | $72.21 | $70.59 (-2.24%) | $73.12 | $70.53 | 1.05 M | $7.35 B |
| 05/12/2025 | $72.17 | $72.14 (-0.04%) | $73.36 | $69.33 | 1.16 M | $7.51 B |
| 05/09/2025 | $70.62 | $70.23 (-0.55%) | $71.27 | $69.74 | 953.40 K | $7.31 B |
| 05/08/2025 | $70.63 | $71.38 (1.06%) | $72.21 | $68.92 | 1.22 M | $7.43 B |
| 05/07/2025 | $70.72 | $70.46 (-0.37%) | $72.38 | $70.02 | 1.33 M | $7.34 B |
| 05/06/2025 | $67.24 | $70.74 (5.21%) | $75.41 | $67.00 | 1.92 M | $7.36 B |
| 05/05/2025 | $71.41 | $73.94 (3.54%) | $74.30 | $71.32 | 2.22 M | $7.70 B |
| 05/02/2025 | $71.88 | $72.77 (1.24%) | $74.22 | $71.17 | 1.23 M | $7.58 B |
| 05/01/2025 | $71.20 | $71.48 (0.39%) | $72.10 | $69.26 | 1.03 M | $7.41 B |
| 04/30/2025 | $73.12 | $71.88 (-1.7%) | $73.12 | $70.95 | 810.05 K | $7.45 B |
| 04/29/2025 | $71.66 | $73.23 (2.19%) | $73.57 | $70.08 | 817.02 K | $7.59 B |
| 04/28/2025 | $73.86 | $70.95 (-3.94%) | $74.56 | $70.73 | 1.38 M | $7.35 B |
| 04/25/2025 | $72.35 | $71.71 (-0.88%) | $73.16 | $69.56 | 1.28 M | $7.40 B |
| 04/24/2025 | $69.22 | $71.79 (3.71%) | $76.17 | $69.11 | 2.62 M | $7.41 B |
| 04/23/2025 | $66.78 | $69.27 (3.73%) | $70.73 | $65.77 | 1.80 M | $7.15 B |
| 04/22/2025 | $63.43 | $64.68 (1.97%) | $65.08 | $62.04 | 1.03 M | $6.68 B |
| 04/21/2025 | $62.06 | $62.90 (1.35%) | $64.26 | $61.75 | 1.20 M | $6.49 B |
| 04/17/2025 | $64.60 | $62.24 (-3.65%) | $65.40 | $61.94 | 1.58 M | $6.43 B |
| 04/16/2025 | $68.80 | $64.60 (-6.1%) | $70.20 | $63.75 | 1.51 M | $6.67 B |
| 04/15/2025 | $67.43 | $69.59 (3.2%) | $70.37 | $67.42 | 1.29 M | $7.18 B |
| 04/14/2025 | $70.00 | $67.43 (-3.67%) | $71.15 | $67.04 | 1.14 M | $6.96 B |
| 04/11/2025 | $67.35 | $68.62 (1.89%) | $68.87 | $65.07 | 1.11 M | $7.08 B |
| 04/10/2025 | $70.22 | $67.73 (-3.55%) | $70.94 | $66.03 | 1.65 M | $6.99 B |
| 04/09/2025 | $69.54 | $72.97 (4.93%) | $75.08 | $64.62 | 2.31 M | $7.53 B |
| 04/08/2025 | $77.85 | $70.49 (-9.45%) | $77.85 | $70.00 | 1.72 M | $7.28 B |
| 04/07/2025 | $72.89 | $74.65 (2.41%) | $77.49 | $69.04 | 2.56 M | $7.71 B |
| 04/04/2025 | $77.60 | $74.45 (-4.06%) | $78.00 | $72.59 | 2.54 M | $7.69 B |
| 04/03/2025 | $79.16 | $79.37 (0.27%) | $82.96 | $77.01 | 2.09 M | $8.19 B |
| 04/02/2025 | $89.44 | $83.81 (-6.29%) | $90.50 | $82.84 | 3.04 M | $8.65 B |
| 04/01/2025 | $114.68 | $91.93 (-19.84%) | $114.71 | $91.06 | 7.32 M | $9.49 B |
| 03/31/2025 | $94.93 | $114.22 (20.32%) | $117.33 | $87.58 | 14.34 M | $11.79 B |
| 03/28/2025 | $56.82 | $54.63 (-3.85%) | $57.51 | $53.79 | 653.63 K | $5.64 B |
| 03/27/2025 | $56.81 | $56.68 (-0.23%) | $57.71 | $56.64 | 431.52 K | $5.85 B |
| 03/26/2025 | $58.26 | $57.11 (-1.97%) | $58.76 | $56.52 | 636.44 K | $5.90 B |
| 03/25/2025 | $59.50 | $58.32 (-1.98%) | $60.04 | $57.86 | 663.52 K | $6.02 B |
| 03/24/2025 | $59.96 | $59.47 (-0.82%) | $61.09 | $59.37 | 834.07 K | $6.14 B |
| 03/21/2025 | $56.74 | $58.66 (3.38%) | $59.14 | $56.33 | 1.94 M | $6.06 B |
| 03/20/2025 | $57.32 | $57.59 (0.47%) | $59.72 | $57.02 | 882.53 K | $5.95 B |
| 03/19/2025 | $56.07 | $58.00 (3.44%) | $58.61 | $55.64 | 805.40 K | $5.99 B |
| 03/18/2025 | $57.45 | $56.50 (-1.65%) | $57.88 | $56.10 | 722.64 K | $5.83 B |
| 03/17/2025 | $55.01 | $57.88 (5.22%) | $58.48 | $55.01 | 1.05 M | $5.98 B |
| 03/14/2025 | $55.51 | $56.01 (0.9%) | $56.83 | $54.12 | 753.59 K | $5.78 B |
| 03/13/2025 | $55.29 | $54.85 (-0.8%) | $55.55 | $54.18 | 691.87 K | $5.66 B |
| 03/12/2025 | $57.47 | $55.00 (-4.3%) | $57.95 | $54.40 | 1.04 M | $5.68 B |
| 03/11/2025 | $56.57 | $55.42 (-2.03%) | $57.56 | $55.04 | 1.33 M | $5.72 B |
| 03/10/2025 | $53.60 | $56.40 (5.22%) | $56.56 | $52.95 | 1.37 M | $5.82 B |
| 03/07/2025 | $54.16 | $55.40 (2.29%) | $56.18 | $52.45 | 1.44 M | $5.72 B |
| 03/06/2025 | $54.37 | $54.30 (-0.13%) | $56.11 | $53.82 | 1.68 M | $5.61 B |
| 03/05/2025 | $56.02 | $55.49 (-0.95%) | $57.11 | $54.66 | 1.23 M | $5.73 B |
| 03/04/2025 | $58.72 | $55.99 (-4.65%) | $60.32 | $55.80 | 1.89 M | $5.78 B |
| 03/03/2025 | $61.39 | $59.07 (-3.78%) | $61.39 | $57.82 | 1.74 M | $6.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
