5 DAY PERFORMANCE
+5.38%
1 MONTH PERFORMANCE
+17.68%
3 MONTH PERFORMANCE
+20.61%
6 MONTH PERFORMANCE
+19.56%
YEAR-TO-DATE PERFORMANCE
+66.04%
1 YEAR PERFORMANCE
+37.50%
Corcept Therapeutics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $84.35 | $84.35 (0%) | $84.35 | $84.35 | 389 | |
| 12/03/2025 | $81.04 | $83.67 (3.25%) | $84.47 | $80.83 | 724.50 K | $8.66 B |
| 12/02/2025 | $79.78 | $80.76 (1.23%) | $81.76 | $78.19 | 1.15 M | $8.36 B |
| 12/01/2025 | $78.17 | $79.78 (2.06%) | $80.14 | $77.55 | 900.02 K | $8.26 B |
| 11/28/2025 | $79.60 | $79.40 (-0.25%) | $80.04 | $78.63 | 201.50 K | $8.22 B |
| 11/26/2025 | $80.28 | $79.80 (-0.6%) | $81.30 | $79.25 | 761.22 K | $8.26 B |
| 11/25/2025 | $78.59 | $80.28 (2.15%) | $81.41 | $78.40 | 545.14 K | $8.31 B |
| 11/24/2025 | $77.47 | $77.71 (0.31%) | $78.74 | $77.01 | 476.00 K | $8.05 B |
| 11/21/2025 | $75.10 | $77.29 (2.92%) | $78.98 | $74.93 | 542.95 K | $8.00 B |
| 11/20/2025 | $77.26 | $75.05 (-2.86%) | $78.99 | $74.83 | 771.60 K | $7.77 B |
| 11/19/2025 | $75.67 | $76.10 (0.57%) | $76.23 | $73.92 | 433.15 K | $7.88 B |
| 11/18/2025 | $74.04 | $75.11 (1.45%) | $75.93 | $73.79 | 471.04 K | $7.78 B |
| 11/17/2025 | $75.32 | $75.12 (-0.27%) | $76.80 | $74.70 | 551.98 K | $7.78 B |
| 11/14/2025 | $74.12 | $75.54 (1.92%) | $76.62 | $74.12 | 373.73 K | $7.82 B |
| 11/13/2025 | $77.54 | $75.75 (-2.31%) | $77.98 | $75.11 | 460.71 K | $7.84 B |
| 11/12/2025 | $79.29 | $78.39 (-1.14%) | $79.89 | $78.16 | 598.02 K | $8.12 B |
| 11/11/2025 | $75.42 | $79.01 (4.76%) | $79.40 | $75.29 | 492.38 K | $8.18 B |
| 11/10/2025 | $70.77 | $75.49 (6.67%) | $76.48 | $70.74 | 1.25 M | $7.82 B |
| 11/07/2025 | $73.06 | $73.72 (0.9%) | $74.03 | $71.52 | 646.92 K | $7.63 B |
| 11/06/2025 | $76.53 | $73.06 (-4.53%) | $76.74 | $73.04 | 724.25 K | $7.56 B |
| 11/05/2025 | $67.00 | $76.65 (14.4%) | $77.02 | $67.00 | 1.02 M | $7.94 B |
| 11/04/2025 | $72.58 | $71.10 (-2.04%) | $73.69 | $69.68 | 1.13 M | $7.36 B |
| 11/03/2025 | $73.06 | $74.17 (1.52%) | $74.27 | $70.50 | 712.45 K | $7.68 B |
| 10/31/2025 | $72.97 | $73.47 (0.69%) | $74.22 | $72.47 | 686.80 K | $7.65 B |
| 10/30/2025 | $72.21 | $72.26 (0.07%) | $73.99 | $71.59 | 577.64 K | $7.52 B |
| 10/29/2025 | $72.03 | $72.05 (0.03%) | $73.09 | $70.97 | 551.30 K | $7.50 B |
| 10/28/2025 | $72.56 | $71.56 (-1.38%) | $72.81 | $70.89 | 571.73 K | $7.45 B |
| 10/27/2025 | $73.37 | $72.56 (-1.1%) | $74.77 | $72.25 | 713.80 K | $7.55 B |
| 10/24/2025 | $73.59 | $72.52 (-1.45%) | $74.42 | $72.33 | 456.33 K | $7.55 B |
| 10/23/2025 | $73.16 | $72.98 (-0.25%) | $73.85 | $71.66 | 552.73 K | $7.60 B |
| 10/22/2025 | $76.17 | $73.65 (-3.31%) | $76.49 | $72.84 | 706.30 K | $7.67 B |
| 10/21/2025 | $78.13 | $75.39 (-3.51%) | $78.26 | $75.38 | 739.44 K | $7.85 B |
| 10/20/2025 | $79.71 | $78.60 (-1.39%) | $80.29 | $77.91 | 1.32 M | $8.18 B |
| 10/17/2025 | $78.63 | $78.69 (0.08%) | $80.24 | $76.44 | 1.33 M | $8.19 B |
| 10/16/2025 | $78.38 | $79.47 (1.39%) | $79.58 | $76.34 | 1.21 M | $8.27 B |
| 10/15/2025 | $72.33 | $76.81 (6.19%) | $80.46 | $72.33 | 1.39 M | $8.00 B |
| 10/14/2025 | $71.30 | $72.12 (1.15%) | $73.65 | $69.43 | 951.75 K | $7.51 B |
| 10/13/2025 | $75.17 | $71.53 (-4.84%) | $76.84 | $70.64 | 1.17 M | $7.45 B |
| 10/10/2025 | $87.54 | $73.96 (-15.51%) | $87.54 | $73.12 | 2.28 M | $7.70 B |
| 10/09/2025 | $88.57 | $88.36 (-0.24%) | $90.26 | $88.07 | 693.04 K | $9.20 B |
| 10/08/2025 | $91.00 | $88.43 (-2.82%) | $91.00 | $85.61 | 1.06 M | $9.21 B |
| 10/07/2025 | $89.83 | $90.32 (0.55%) | $90.32 | $89.06 | 1.15 M | $9.40 B |
| 10/06/2025 | $88.34 | $89.85 (1.71%) | $90.71 | $88.15 | 815.25 K | $9.35 B |
| 10/03/2025 | $86.59 | $88.15 (1.8%) | $88.69 | $85.80 | 843.15 K | $9.18 B |
| 10/02/2025 | $84.50 | $85.48 (1.16%) | $85.60 | $83.90 | 490.92 K | $8.90 B |
| 10/01/2025 | $83.07 | $84.25 (1.42%) | $85.91 | $82.65 | 796.10 K | $8.77 B |
| 09/30/2025 | $85.50 | $83.11 (-2.8%) | $85.50 | $83.04 | 526.15 K | $8.65 B |
| 09/29/2025 | $84.13 | $83.90 (-0.27%) | $84.72 | $83.44 | 595.44 K | $8.73 B |
| 09/26/2025 | $83.81 | $83.87 (0.07%) | $84.89 | $82.78 | 482.98 K | $8.73 B |
| 09/25/2025 | $83.38 | $82.73 (-0.78%) | $84.24 | $81.99 | 705.56 K | $8.61 B |
| 09/24/2025 | $83.35 | $83.84 (0.59%) | $84.70 | $81.40 | 1.11 M | $8.73 B |
| 09/23/2025 | $80.03 | $83.32 (4.11%) | $84.50 | $79.78 | 950.86 K | $8.67 B |
| 09/22/2025 | $80.41 | $80.00 (-0.51%) | $80.83 | $79.07 | 834.63 K | $8.33 B |
| 09/19/2025 | $81.28 | $80.52 (-0.94%) | $81.33 | $78.58 | 3.11 M | $8.38 B |
| 09/18/2025 | $75.37 | $79.80 (5.88%) | $79.93 | $74.89 | 1.52 M | $8.31 B |
| 09/17/2025 | $71.61 | $75.18 (4.99%) | $75.54 | $71.00 | 1.11 M | $7.83 B |
| 09/16/2025 | $69.25 | $71.32 (2.99%) | $71.49 | $69.03 | 937.22 K | $7.43 B |
| 09/15/2025 | $72.87 | $69.53 (-4.58%) | $73.82 | $69.48 | 701.71 K | $7.24 B |
| 09/12/2025 | $74.28 | $72.87 (-1.9%) | $74.79 | $71.61 | 664.62 K | $7.59 B |
| 09/11/2025 | $71.84 | $74.33 (3.47%) | $74.50 | $71.39 | 718.10 K | $7.74 B |
| 09/10/2025 | $72.45 | $71.62 (-1.15%) | $73.59 | $71.30 | 615.57 K | $7.46 B |
| 09/09/2025 | $71.26 | $71.73 (0.66%) | $72.19 | $70.33 | 746.50 K | $7.47 B |
| 09/08/2025 | $69.23 | $71.23 (2.89%) | $71.46 | $67.32 | 754.60 K | $7.42 B |
| 09/05/2025 | $69.63 | $69.36 (-0.39%) | $69.85 | $67.77 | 967.03 K | $7.22 B |
| 09/04/2025 | $71.48 | $69.37 (-2.95%) | $71.96 | $69.04 | 551.84 K | $7.22 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.
