-
5 DAY PERFORMANCE
-0.24% -
1 MONTH PERFORMANCE
+30.61% -
3 MONTH PERFORMANCE
+51.57% -
6 MONTH PERFORMANCE
+78.00% -
YEAR-TO-DATE PERFORMANCE
+39.53% -
1 YEAR PERFORMANCE
+70.12%
Corcept Therapeutics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2024 | $46.31 | $45.43 (-1.9%) | $46.31 | $45.00 | 79,938 | |
| 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 |
| 09/20/2024 | $41.06 | $42.25 (2.9%) | $42.77 | $40.62 | 1.55 M | $4.36 B |
| 09/19/2024 | $43.20 | $40.92 (-5.28%) | $43.74 | $40.76 | 1.11 M | $4.22 B |
| 09/18/2024 | $40.30 | $42.27 (4.89%) | $43.32 | $40.15 | 2.55 M | $4.36 B |
| 09/17/2024 | $39.03 | $39.71 (1.74%) | $41.95 | $38.68 | 1.43 M | $4.09 B |
| 09/16/2024 | $38.31 | $38.47 (0.42%) | $39.24 | $37.82 | 820,633 | $3.97 B |
| 09/13/2024 | $35.94 | $38.11 (6.04%) | $38.18 | $35.87 | 777,747 | $3.93 B |
| 09/12/2024 | $35.94 | $35.71 (-0.64%) | $36.17 | $35.45 | 417,402 | $3.68 B |
| 09/11/2024 | $35.04 | $35.55 (1.46%) | $36.13 | $34.87 | 478,221 | $3.67 B |
| 09/10/2024 | $34.84 | $35.03 (0.55%) | $35.04 | $34.34 | 409,700 | $3.61 B |
| 09/09/2024 | $34.38 | $34.70 (0.93%) | $35.08 | $34.25 | 460,400 | $3.58 B |
| 09/06/2024 | $34.33 | $34.38 (0.15%) | $34.61 | $33.66 | 554,413 | $3.55 B |
| 09/05/2024 | $34.74 | $34.10 (-1.84%) | $35.58 | $33.85 | 416,900 | $3.52 B |
| 09/04/2024 | $34.13 | $34.62 (1.44%) | $34.66 | $33.34 | 590,700 | $3.57 B |
| 09/03/2024 | $35.06 | $34.26 (-2.28%) | $35.54 | $34.11 | 579,400 | $3.53 B |
| 08/30/2024 | $35.32 | $35.30 (-0.06%) | $35.48 | $34.80 | 689,639 | $3.64 B |
| 08/29/2024 | $34.57 | $35.14 (1.65%) | $35.62 | $34.04 | 498,518 | $3.62 B |
| 08/28/2024 | $34.55 | $34.44 (-0.32%) | $35.74 | $34.35 | 499,200 | $3.55 B |
| 08/27/2024 | $34.90 | $34.66 (-0.69%) | $35.27 | $34.28 | 520,233 | $3.57 B |
| 08/26/2024 | $35.18 | $35.00 (-0.51%) | $35.94 | $34.97 | 633,800 | $3.61 B |
| 08/23/2024 | $34.51 | $34.79 (0.81%) | $35.29 | $34.28 | 394,335 | $3.59 B |
| 08/22/2024 | $34.48 | $34.28 (-0.58%) | $35.02 | $34.05 | 349,300 | $3.53 B |
| 08/21/2024 | $34.43 | $34.43 (0%) | $34.93 | $33.69 | 381,512 | $3.55 B |
| 08/20/2024 | $34.57 | $34.31 (-0.75%) | $34.85 | $33.75 | 447,703 | $3.54 B |
| 08/19/2024 | $34.00 | $34.47 (1.38%) | $34.63 | $33.95 | 484,500 | $3.55 B |
| 08/16/2024 | $34.89 | $33.97 (-2.64%) | $35.03 | $33.90 | 502,900 | $3.50 B |
| 08/15/2024 | $34.51 | $34.94 (1.25%) | $34.97 | $33.91 | 494,138 | $3.60 B |
| 08/14/2024 | $34.31 | $33.79 (-1.52%) | $34.51 | $33.77 | 925,300 | $3.48 B |
| 08/13/2024 | $34.22 | $34.14 (-0.23%) | $34.72 | $33.93 | 524,400 | $3.52 B |
| 08/12/2024 | $34.25 | $34.11 (-0.41%) | $35.17 | $34.01 | 519,635 | $3.52 B |
| 08/09/2024 | $33.89 | $34.22 (0.97%) | $34.56 | $33.89 | 638,827 | $3.53 B |
| 08/08/2024 | $34.66 | $34.07 (-1.7%) | $34.76 | $33.86 | 575,000 | $3.51 B |
| 08/07/2024 | $34.76 | $34.05 (-2.04%) | $35.02 | $33.95 | 820,800 | $3.51 B |
| 08/06/2024 | $34.78 | $34.21 (-1.64%) | $35.54 | $34.14 | 931,900 | $3.53 B |
| 08/05/2024 | $33.12 | $34.51 (4.2%) | $35.20 | $32.33 | 940,114 | $3.56 B |
| 08/02/2024 | $36.89 | $35.30 (-4.31%) | $36.90 | $34.53 | 1.37 M | $3.64 B |
| 08/01/2024 | $38.50 | $37.94 (-1.45%) | $39.69 | $37.02 | 2.66 M | $3.91 B |
| 07/31/2024 | $37.24 | $38.67 (3.84%) | $39.75 | $36.00 | 1.53 M | $3.99 B |
| 07/30/2024 | $38.39 | $36.12 (-5.91%) | $38.98 | $34.02 | 2.40 M | $3.72 B |
| 07/29/2024 | $35.96 | $36.53 (1.59%) | $36.98 | $35.65 | 1.65 M | $3.77 B |
| 07/26/2024 | $35.39 | $35.60 (0.59%) | $35.95 | $34.90 | 901,800 | $3.67 B |
| 07/25/2024 | $34.59 | $34.87 (0.81%) | $35.87 | $34.15 | 1.01 M | $3.58 B |
| 07/24/2024 | $34.49 | $34.48 (-0.03%) | $34.99 | $34.15 | 946,453 | $3.54 B |
| 07/23/2024 | $34.50 | $34.56 (0.17%) | $35.06 | $34.25 | 858,000 | $3.55 B |
| 07/22/2024 | $34.30 | $34.57 (0.79%) | $34.77 | $33.88 | 811,319 | $3.55 B |
| 07/19/2024 | $33.42 | $33.88 (1.38%) | $34.06 | $33.00 | 1.05 M | $3.48 B |
| 07/18/2024 | $33.37 | $33.29 (-0.24%) | $34.19 | $33.02 | 936,908 | $3.42 B |
| 07/17/2024 | $33.24 | $33.24 (0%) | $33.75 | $33.10 | 728,954 | $3.42 B |
| 07/16/2024 | $32.93 | $33.34 (1.25%) | $33.69 | $32.56 | 941,859 | $3.43 B |
| 07/15/2024 | $31.89 | $32.35 (1.44%) | $32.48 | $31.46 | 644,877 | $3.33 B |
| 07/12/2024 | $31.49 | $31.50 (0.03%) | $32.13 | $31.18 | 714,445 | $3.24 B |
| 07/11/2024 | $31.33 | $31.17 (-0.51%) | $31.60 | $30.77 | 662,917 | $3.20 B |
| 07/10/2024 | $30.25 | $30.62 (1.22%) | $30.67 | $30.04 | 480,847 | $3.15 B |
| 07/09/2024 | $29.64 | $29.90 (0.88%) | $30.25 | $29.42 | 585,218 | $3.07 B |