5 DAY PERFORMANCE
-8.74%
1 MONTH PERFORMANCE
+6.57%
3 MONTH PERFORMANCE
-45.11%
6 MONTH PERFORMANCE
-41.00%
YEAR-TO-DATE PERFORMANCE
+16.98%
1 YEAR PERFORMANCE
-38.83%
Corcept Therapeutics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $39.87 | $40.71 (2.11%) | $42.26 | $39.63 | 2.25 M | $4.22 B |
| 01/30/2026 | $37.39 | $39.87 (6.63%) | $40.72 | $36.80 | 5.07 M | $4.13 B |
| 01/29/2026 | $45.74 | $44.61 (-2.47%) | $46.09 | $44.34 | 1.79 M | $4.62 B |
| 01/28/2026 | $46.26 | $45.85 (-0.89%) | $47.06 | $45.24 | 1.67 M | $4.75 B |
| 01/27/2026 | $45.53 | $46.22 (1.52%) | $46.29 | $43.52 | 1.75 M | $4.79 B |
| 01/26/2026 | $43.21 | $45.64 (5.62%) | $45.67 | $42.90 | 1.84 M | $4.73 B |
| 01/23/2026 | $41.77 | $43.98 (5.29%) | $44.84 | $41.41 | 3.95 M | $4.55 B |
| 01/22/2026 | $41.51 | $41.30 (-0.51%) | $43.50 | $40.46 | 5.90 M | $4.28 B |
| 01/21/2026 | $35.29 | $36.31 (2.89%) | $37.50 | $35.00 | 1.44 M | $3.76 B |
| 01/20/2026 | $34.11 | $35.29 (3.46%) | $35.31 | $33.80 | 1.63 M | $3.65 B |
| 01/16/2026 | $35.39 | $34.73 (-1.86%) | $35.85 | $34.54 | 2.42 M | $3.60 B |
| 01/15/2026 | $37.00 | $35.39 (-4.35%) | $37.22 | $35.16 | 1.35 M | $3.66 B |
| 01/14/2026 | $36.10 | $37.04 (2.6%) | $37.48 | $35.71 | 1.28 M | $3.84 B |
| 01/13/2026 | $37.35 | $36.35 (-2.68%) | $37.46 | $36.23 | 1.24 M | $3.76 B |
| 01/12/2026 | $37.44 | $37.36 (-0.21%) | $38.11 | $37.00 | 1.33 M | $3.87 B |
| 01/09/2026 | $36.95 | $37.50 (1.49%) | $37.70 | $36.20 | 1.61 M | $3.88 B |
| 01/08/2026 | $36.50 | $36.53 (0.08%) | $37.50 | $36.13 | 1.86 M | $3.78 B |
| 01/07/2026 | $36.30 | $37.00 (1.93%) | $37.65 | $35.60 | 1.85 M | $3.83 B |
| 01/06/2026 | $34.84 | $35.78 (2.7%) | $36.90 | $34.28 | 3.84 M | $3.70 B |
| 01/05/2026 | $38.14 | $34.95 (-8.36%) | $38.17 | $34.89 | 5.19 M | $3.62 B |
| 01/02/2026 | $35.76 | $38.20 (6.82%) | $38.44 | $35.12 | 6.70 M | $3.96 B |
| 12/31/2025 | $38.89 | $34.80 (-10.52%) | $39.00 | $32.99 | 20.31 M | $3.60 B |
| 12/30/2025 | $79.75 | $70.19 (-11.99%) | $79.75 | $69.91 | 2.38 M | $7.27 B |
| 12/29/2025 | $82.32 | $79.82 (-3.04%) | $82.98 | $79.67 | 914.12 K | $8.26 B |
| 12/26/2025 | $83.41 | $82.65 (-0.91%) | $83.70 | $82.13 | 342.93 K | $8.56 B |
| 12/24/2025 | $82.01 | $83.59 (1.93%) | $84.48 | $81.97 | 313.92 K | $8.66 B |
| 12/23/2025 | $84.40 | $81.99 (-2.86%) | $85.16 | $80.38 | 1.52 M | $8.49 B |
| 12/22/2025 | $84.37 | $85.11 (0.88%) | $85.28 | $83.05 | 792.77 K | $8.81 B |
| 12/19/2025 | $82.51 | $83.76 (1.51%) | $85.34 | $81.26 | 2.27 M | $8.67 B |
| 12/18/2025 | $82.28 | $81.54 (-0.9%) | $83.37 | $81.01 | 1.21 M | $8.44 B |
| 12/17/2025 | $81.19 | $82.28 (1.34%) | $82.98 | $79.02 | 1.09 M | $8.52 B |
| 12/16/2025 | $86.02 | $81.12 (-5.7%) | $86.58 | $78.07 | 2.63 M | $8.40 B |
| 12/15/2025 | $88.74 | $87.30 (-1.62%) | $89.00 | $87.11 | 942.07 K | $9.04 B |
| 12/12/2025 | $87.23 | $87.99 (0.87%) | $88.73 | $86.13 | 1.03 M | $9.11 B |
| 12/11/2025 | $85.33 | $87.13 (2.11%) | $87.50 | $85.06 | 942.34 K | $9.02 B |
| 12/10/2025 | $83.65 | $85.31 (1.98%) | $85.99 | $82.72 | 653.92 K | $8.83 B |
| 12/09/2025 | $82.57 | $83.15 (0.7%) | $84.92 | $81.31 | 887.74 K | $8.61 B |
| 12/08/2025 | $87.19 | $82.98 (-4.83%) | $87.19 | $82.61 | 883.66 K | $8.59 B |
| 12/05/2025 | $85.27 | $86.11 (0.99%) | $86.39 | $83.60 | 644.20 K | $8.92 B |
| 12/04/2025 | $84.35 | $84.66 (0.37%) | $85.84 | $83.07 | 992.30 K | $8.77 B |
| 12/03/2025 | $81.04 | $83.67 (3.25%) | $84.47 | $80.83 | 724.53 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 |
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.
