5 DAY PERFORMANCE
-6.75%
1 MONTH PERFORMANCE
-26.36%
3 MONTH PERFORMANCE
-8.29%
6 MONTH PERFORMANCE
+44.67%
YEAR-TO-DATE PERFORMANCE
+2.52%
1 YEAR PERFORMANCE
+111.20%
Corcept Therapeutics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $57.47 | $55.00 (-4.3%) | $57.95 | $54.40 | 1.04 M | $5.63 B |
| 03/11/2025 | $56.57 | $55.42 (-2.03%) | $57.56 | $55.04 | 1.33 M | $5.72 B |
| 03/10/2025 | $53.60 | $56.40 (5.22%) | $56.56 | $52.95 | 1.37 M | $5.82 B |
| 03/07/2025 | $54.16 | $55.40 (2.29%) | $56.18 | $52.45 | 1.44 M | $5.72 B |
| 03/06/2025 | $54.37 | $54.30 (-0.13%) | $56.11 | $53.82 | 1.68 M | $5.61 B |
| 03/05/2025 | $56.02 | $55.49 (-0.95%) | $57.11 | $54.66 | 1.23 M | $5.73 B |
| 03/04/2025 | $58.72 | $55.99 (-4.65%) | $60.32 | $55.80 | 1.89 M | $5.78 B |
| 03/03/2025 | $61.39 | $59.07 (-3.78%) | $61.39 | $57.82 | 1.74 M | $6.10 B |
| 02/28/2025 | $60.19 | $60.58 (0.65%) | $61.04 | $59.12 | 1.36 M | $6.25 B |
| 02/27/2025 | $61.00 | $59.85 (-1.89%) | $64.66 | $59.25 | 2.11 M | $6.18 B |
| 02/26/2025 | $61.61 | $63.37 (2.86%) | $64.25 | $61.59 | 1.32 M | $6.54 B |
| 02/25/2025 | $61.60 | $61.23 (-0.6%) | $61.71 | $59.09 | 1.27 M | $6.32 B |
| 02/24/2025 | $63.94 | $61.81 (-3.33%) | $64.19 | $60.50 | 1.30 M | $6.38 B |
| 02/21/2025 | $65.90 | $63.54 (-3.58%) | $66.48 | $63.19 | 1.21 M | $6.57 B |
| 02/20/2025 | $73.05 | $65.09 (-10.9%) | $74.00 | $64.34 | 1.98 M | $6.73 B |
| 02/19/2025 | $73.85 | $73.53 (-0.43%) | $75.00 | $71.52 | 807,542 | $7.60 B |
| 02/18/2025 | $73.63 | $72.60 (-1.4%) | $74.50 | $71.50 | 592,348 | $7.50 B |
| 02/14/2025 | $74.00 | $72.72 (-1.73%) | $74.61 | $72.00 | 816,344 | $7.52 B |
| 02/13/2025 | $70.13 | $73.61 (4.96%) | $73.75 | $69.55 | 951,400 | $7.61 B |
| 02/12/2025 | $66.62 | $70.15 (5.3%) | $70.68 | $66.28 | 641,379 | $7.25 B |
| 02/11/2025 | $67.92 | $68.11 (0.28%) | $70.27 | $67.77 | 577,223 | $7.04 B |
| 02/10/2025 | $68.08 | $67.54 (-0.79%) | $68.66 | $67.34 | 619,229 | $6.98 B |
| 02/07/2025 | $68.06 | $68.01 (-0.07%) | $70.01 | $67.17 | 654,900 | $7.03 B |
| 02/06/2025 | $68.11 | $68.04 (-0.1%) | $69.40 | $67.41 | 888,477 | $7.03 B |
| 02/05/2025 | $67.02 | $68.45 (2.13%) | $68.93 | $66.78 | 715,865 | $7.08 B |
| 02/04/2025 | $65.97 | $66.91 (1.42%) | $67.85 | $65.95 | 776,123 | $6.92 B |
| 02/03/2025 | $65.10 | $66.55 (2.23%) | $67.94 | $64.66 | 1.23 M | $6.88 B |
| 01/31/2025 | $70.05 | $66.92 (-4.47%) | $71.29 | $65.35 | 1.51 M | $6.92 B |
| 01/30/2025 | $63.33 | $69.90 (10.37%) | $70.60 | $62.28 | 1.88 M | $7.23 B |
| 01/29/2025 | $60.39 | $61.53 (1.89%) | $61.87 | $60.06 | 430,639 | $6.36 B |
| 01/28/2025 | $60.53 | $60.66 (0.21%) | $61.06 | $59.01 | 493,079 | $6.27 B |
| 01/27/2025 | $59.77 | $60.30 (0.89%) | $61.44 | $59.32 | 824,119 | $6.23 B |
| 01/24/2025 | $62.29 | $59.99 (-3.69%) | $62.29 | $59.35 | 1.01 M | $6.20 B |
| 01/23/2025 | $58.87 | $62.29 (5.81%) | $62.98 | $58.28 | 1.06 M | $6.44 B |
| 01/22/2025 | $61.21 | $59.03 (-3.56%) | $61.63 | $58.02 | 1.35 M | $6.10 B |
| 01/21/2025 | $56.33 | $61.11 (8.49%) | $61.24 | $55.90 | 1.10 M | $6.32 B |
| 01/17/2025 | $54.93 | $55.31 (0.69%) | $55.36 | $53.76 | 742,443 | $5.72 B |
| 01/16/2025 | $53.70 | $54.44 (1.38%) | $54.81 | $53.30 | 677,317 | $5.63 B |
| 01/15/2025 | $52.82 | $53.78 (1.82%) | $53.88 | $52.45 | 531,232 | $5.56 B |
| 01/14/2025 | $51.58 | $51.66 (0.16%) | $52.56 | $50.91 | 1.09 M | $5.34 B |
| 01/13/2025 | $49.48 | $51.06 (3.19%) | $51.13 | $49.00 | 590,434 | $5.28 B |
| 01/10/2025 | $50.54 | $49.85 (-1.37%) | $50.94 | $49.16 | 1.01 M | $5.15 B |
| 01/08/2025 | $50.93 | $51.69 (1.49%) | $52.09 | $50.50 | 375,019 | $5.34 B |
| 01/07/2025 | $51.50 | $51.25 (-0.49%) | $52.17 | $50.29 | 625,323 | $5.30 B |
| 01/06/2025 | $50.82 | $51.66 (1.65%) | $51.78 | $49.80 | 691,442 | $5.34 B |
| 01/03/2025 | $50.08 | $50.86 (1.56%) | $51.15 | $49.76 | 942,854 | $5.26 B |
| 01/02/2025 | $50.62 | $49.97 (-1.28%) | $52.00 | $49.42 | 843,821 | $5.17 B |
| 12/31/2024 | $51.86 | $50.39 (-2.83%) | $51.86 | $50.02 | 765,700 | $5.21 B |
| 12/30/2024 | $51.95 | $50.85 (-2.12%) | $51.95 | $50.15 | 596,318 | $5.26 B |
| 12/27/2024 | $53.36 | $52.47 (-1.67%) | $53.36 | $51.87 | 427,100 | $5.42 B |
| 12/26/2024 | $52.35 | $53.63 (2.45%) | $53.67 | $51.74 | 461,618 | $5.54 B |
| 12/24/2024 | $51.00 | $52.17 (2.29%) | $52.17 | $50.55 | 261,100 | $5.39 B |
| 12/23/2024 | $51.72 | $50.90 (-1.59%) | $51.72 | $49.51 | 662,210 | $5.26 B |
| 12/20/2024 | $50.58 | $51.40 (1.62%) | $52.35 | $50.02 | 2.46 M | $5.31 B |
| 12/19/2024 | $52.65 | $51.15 (-2.85%) | $53.27 | $50.78 | 1.28 M | $5.29 B |
| 12/18/2024 | $54.95 | $52.42 (-4.6%) | $55.99 | $52.02 | 797,657 | $5.42 B |
| 12/17/2024 | $55.26 | $55.14 (-0.22%) | $56.13 | $54.14 | 617,774 | $5.70 B |
| 12/16/2024 | $55.49 | $55.43 (-0.11%) | $56.46 | $54.52 | 856,100 | $5.73 B |
| 12/13/2024 | $57.62 | $55.40 (-3.85%) | $58.51 | $55.20 | 1.17 M | $5.73 B |
| 12/12/2024 | $56.08 | $56.33 (0.45%) | $59.92 | $53.51 | 1.07 M | $5.82 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.
