CORT
Corcept Therapeu (CORT)
NASDAQ
$121.18-$1.07 (-0.88%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $13.2B
    Market Cap
  • 73.82%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +27.81%
    Low Price$91.12
    High Price$122.25
  • 3 Months
    +104.81%
    Low Price$60.36
    High Price$122.25
  • 1 Year
    +73.82%
    Low Price$32.15
    High Price$122.25
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
52.92
52.98
51.11
51.20
-2.07%
1,325,133
05/08/2026
51.05
52.48
50.32
52.28
+2.41%
872,697
05/07/2026
52.03
52.62
49.83
51.05
-2.11%
1,117,279
05/06/2026
51.69
52.98
51.00
52.15
+1.60%
1,534,564
05/05/2026
52.17
52.17
51.00
51.33
-0.52%
1,176,334
05/04/2026
51.38
52.50
50.16
51.60
+0.35%
1,388,637
05/01/2026
48.48
51.66
46.19
51.42
+10.53%
3,274,664
04/30/2026
46.97
47.24
45.73
46.52
-0.15%
1,233,101
04/30/2026
-$0.30 Earnings
04/29/2026
46.21
47.29
46.20
46.59
-0.06%
1,235,735
04/28/2026
46.22
47.09
45.98
46.62
+0.87%
725,190
04/27/2026
46.22
47.00
45.70
46.22
+0.35%
646,656
04/24/2026
45.91
46.43
44.58
46.06
+2.17%
632,611
04/23/2026
46.35
46.98
44.24
45.08
-3.20%
881,455
04/22/2026
45.64
46.64
45.01
46.57
+3.26%
727,190
04/21/2026
46.39
46.68
44.50
45.10
-2.68%
961,560
04/20/2026
45.88
46.60
45.06
46.34
+0.39%
722,709
04/17/2026
44.54
46.56
44.54
46.16
+5.00%
1,734,985
04/16/2026
43.82
44.30
43.20
43.96
+0.14%
901,898
04/15/2026
43.76
44.42
43.27
43.90
+0.50%
840,764
04/14/2026
43.32
44.15
43.09
43.68
+0.88%
811,319
04/13/2026
41.55
43.46
41.49
43.30
+3.32%
1,261,584
04/10/2026
42.34
42.81
41.45
41.91
-0.80%
843,275
04/09/2026
41.73
42.84
41.00
42.25
+0.91%
925,447
04/08/2026
42.44
43.45
41.68
41.87
+0.43%
1,607,269
04/07/2026
40.36
41.90
40.36
41.69
+2.06%
1,091,222
04/06/2026
42.16
42.94
40.79
40.85
-3.86%
1,022,117
04/02/2026
40.95
43.37
40.48
42.49
+1.21%
1,498,233