CORT
Corcept Therapeu (CORT)
NASDAQ
$116.24+$2.21 (+1.94%)
Price as of Oct 02, 2026 4:18 PM EDT
  • $12.3B
    Market Cap
  • 33.39%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +0.57%
    Low Price$110.29
    High Price$118.51
  • 3 Months
    +28.87%
    Low Price$85.90
    High Price$123.57
  • 1 Year
    +33.39%
    Low Price$32.15
    High Price$123.57
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
114.29
115.98
111.94
114.03
-1.05%
878,989
09/30/2026
114.80
118.07
113.98
115.23
+0.43%
910,311
09/29/2026
115.92
120.51
113.16
114.74
-0.77%
964,469
09/28/2026
116.00
117.07
114.36
115.63
-0.40%
1,153,645
09/25/2026
119.00
120.44
114.51
116.10
-2.03%
800,796
09/24/2026
111.86
119.15
111.68
118.51
+4.93%
983,631
09/23/2026
117.33
118.79
112.05
112.94
-3.88%
809,873
09/22/2026
113.96
119.00
113.09
117.51
+3.29%
810,249
09/21/2026
110.29
116.65
109.00
113.76
+3.15%
1,346,986
09/18/2026
116.80
117.90
108.41
110.29
-3.98%
17,233,443
09/17/2026
113.18
115.09
111.07
114.86
+2.73%
883,643
09/16/2026
110.82
113.60
110.49
111.81
+0.89%
668,643
09/15/2026
111.97
112.80
109.40
110.82
-0.88%
1,458,661
09/14/2026
113.38
114.52
111.10
111.80
-0.88%
1,275,772
09/11/2026
115.22
117.84
109.30
112.79
-1.85%
1,299,469
09/10/2026
114.42
116.99
113.20
114.92
-0.67%
683,007
09/09/2026
114.20
117.50
113.77
115.70
+1.51%
572,048
09/08/2026
108.87
115.28
108.25
113.98
+2.11%
1,045,840
09/04/2026
110.59
112.13
109.26
111.62
-1.05%
604,556
09/03/2026
110.38
114.61
109.43
112.80
+2.15%
611,214
09/02/2026
113.38
115.78
108.73
110.43
-2.60%
960,060
09/01/2026
113.92
115.85
111.13
113.38
+0.03%
1,107,474
08/31/2026
113.64
114.53
111.23
113.35
-0.47%
636,589
08/28/2026
117.14
118.67
112.97
113.88
-2.61%
917,931
08/27/2026
119.25
121.30
116.70
116.93
-2.40%
642,409
08/26/2026
122.57
123.64
119.74
119.80
-3.05%
981,085
08/25/2026
124.89
126.38
122.00
123.57
+0.27%
981,693
08/24/2026
120.56
124.14
119.17
123.24
+0.81%
1,012,861
08/21/2026
121.48
123.44
120.56
122.25
+0.99%
656,444
08/20/2026
118.11
121.72
116.31
121.05
+1.71%
785,026
08/19/2026
119.37
121.11
118.37
119.02
+0.78%
859,697
08/18/2026
116.60
119.95
116.60
118.10
+0.79%
804,025
08/17/2026
115.00
117.49
114.39
117.17
+2.36%
541,103
08/14/2026
110.61
114.90
110.09
114.47
+3.58%
728,923
08/13/2026
112.53
113.00
110.23
110.51
-1.49%
740,456
08/12/2026
110.89
114.00
110.60
112.18
+0.29%
663,418
08/11/2026
114.13
114.71
111.66
111.86
-2.07%
699,951
08/10/2026
110.84
114.63
110.05
114.23
+3.12%
1,256,089
08/07/2026
108.25
110.79
108.08
110.77
+2.61%
769,043
08/06/2026
111.00
111.00
107.32
107.95
-2.48%
761,834
08/05/2026
111.00
111.96
109.21
110.69
+0.81%
846,860
08/04/2026
113.00
113.46
109.03
109.80
-2.66%
1,266,014
08/03/2026
114.16
115.00
109.00
112.80
-1.48%
1,688,568
07/31/2026
118.11
118.53
111.79
114.49
-3.24%
1,841,139
07/30/2026
112.00
122.21
104.75
118.32
+27.29%
4,498,072
07/29/2026
94.84
96.60
91.54
92.95
-1.32%
1,550,618
07/29/2026
$0.36 Earnings
07/28/2026
90.89
94.32
90.00
94.19
+3.37%
823,418
07/27/2026
91.60
93.35
90.12
91.12
-4.45%
1,418,902
07/24/2026
96.76
97.63
94.57
95.36
-1.34%
1,003,984
07/23/2026
90.97
97.05
90.43
96.66
+6.36%
981,135
07/22/2026
95.18
95.65
90.77
90.88
-4.99%
1,378,261
07/21/2026
92.00
95.79
91.21
95.65
+4.46%
839,334
07/20/2026
90.84
92.66
90.07
91.57
+1.16%
1,612,080
07/17/2026
88.50
91.45
87.22
90.52
+0.89%
1,893,055
07/16/2026
89.69
92.64
88.86
89.72
+0.17%
878,107
07/15/2026
90.30
90.45
86.14
89.57
-0.99%
1,019,944
07/14/2026
86.40
90.96
85.61
90.47
+5.32%
1,149,360
07/13/2026
90.30
91.49
84.88
85.90
-6.51%
1,325,306
07/10/2026
92.65
93.17
90.02
91.88
-1.47%
1,128,598
07/09/2026
92.21
95.11
91.91
93.25
+0.33%
1,189,339
07/08/2026
92.76
94.68
91.17
92.94
-1.17%
1,037,212
07/07/2026
92.35
94.77
92.21
94.04
+2.65%
1,142,046
07/06/2026
90.29
92.83
89.73
91.61
+1.55%
1,171,754
07/02/2026
90.30
90.30
86.82
90.21
+1.96%
772,002
07/01/2026
87.07
91.00
86.04
88.48
+1.76%
1,046,617
06/30/2026
87.61
89.10
86.38
86.95
-1.07%
738,688
06/29/2026
87.44
89.24
86.59
87.89
+0.65%
864,937
06/26/2026
83.72
87.49
82.31
87.32
+3.03%
1,591,004
06/25/2026
81.89
87.47
80.12
84.75
+3.91%
1,103,060
06/24/2026
80.56
81.89
80.02
81.56
+2.14%
754,152
06/23/2026
80.03
82.31
79.22
79.85
+0.18%
947,295
06/22/2026
80.70
82.00
77.38
79.71
-0.25%
882,898
06/18/2026
82.82
83.30
79.40
79.91
-2.25%
1,873,665
06/17/2026
84.25
85.40
81.45
81.75
-2.34%
850,652
06/16/2026
83.18
84.27
82.13
83.71
+0.71%
767,927
06/15/2026
82.91
83.68
79.40
83.12
+0.25%
1,043,280
06/12/2026
82.91
84.79
82.40
82.91
-0.41%
719,111
06/11/2026
79.01
84.17
78.50
83.25
+6.57%
1,094,145
06/10/2026
76.61
81.91
76.52
78.12
+0.81%
1,494,456
06/09/2026
73.96
77.62
73.62
77.49
+5.67%
1,010,542
06/08/2026
72.88
75.65
72.62
73.33
+0.98%
867,423
06/05/2026
74.77
75.09
72.58
72.62
-3.03%
774,690
06/04/2026
72.79
75.43
72.29
74.89
+3.08%
910,093
06/03/2026
70.93
72.95
70.07
72.65
+2.04%
788,870
06/02/2026
70.00
71.53
68.85
71.20
+1.08%
984,676
06/01/2026
69.29
71.12
68.25
70.44
+1.37%
1,097,204
05/29/2026
68.57
69.62
68.04
69.49
+1.62%
775,041
05/28/2026
66.73
69.90
65.64
68.38
+2.60%
1,190,048
05/27/2026
64.70
66.74
63.93
66.65
+10.42%
1,890,919
05/26/2026
60.36
60.80
59.03
60.36
+0.23%
681,816
05/22/2026
60.00
60.95
59.54
60.22
+0.89%
536,140
05/21/2026
58.48
59.96
57.72
59.69
+1.07%
874,623
05/20/2026
58.64
59.55
57.10
59.06
+1.44%
1,115,258
05/19/2026
55.04
58.45
54.59
58.22
+5.62%
1,498,410
05/18/2026
56.49
56.77
55.00
55.12
-2.22%
816,452
05/15/2026
57.44
57.88
56.09
56.37
-3.31%
874,662
05/14/2026
57.38
59.20
56.18
58.30
+2.14%
1,879,135
05/13/2026
53.84
57.98
53.30
57.08
+11.57%
2,307,964
05/12/2026
51.15
51.50
50.60
51.16
-0.08%
771,283