5 DAY PERFORMANCE
-34.98%
1 MONTH PERFORMANCE
-21.50%
3 MONTH PERFORMANCE
-14.96%
6 MONTH PERFORMANCE
-55.13%
YEAR-TO-DATE PERFORMANCE
-2.33%
1 YEAR PERFORMANCE
-51.85%
Corcept Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $53.68 | $57.08 (6.33%) | $57.98 | $53.30 | 2.29 M | $5.76 B |
| 05/12/2026 | $51.15 | $51.16 (0.02%) | $51.50 | $50.60 | 771.30 K | $5.34 B |
| 05/11/2026 | $52.92 | $51.20 (-3.25%) | $52.98 | $51.11 | 1.33 M | $5.35 B |
| 05/08/2026 | $51.05 | $52.28 (2.41%) | $52.48 | $50.32 | 872.70 K | $5.46 B |
| 05/07/2026 | $52.03 | $51.05 (-1.88%) | $52.62 | $49.83 | 1.12 M | $5.33 B |
| 05/06/2026 | $51.69 | $52.15 (0.89%) | $52.98 | $51.00 | 1.53 M | $5.45 B |
| 05/05/2026 | $52.17 | $51.33 (-1.61%) | $52.17 | $51.00 | 1.18 M | $5.36 B |
| 05/04/2026 | $51.38 | $51.60 (0.43%) | $52.50 | $50.16 | 1.39 M | $5.39 B |
| 05/01/2026 | $48.48 | $51.42 (6.06%) | $51.66 | $46.19 | 3.27 M | $5.37 B |
| 04/30/2026 | $46.97 | $46.52 (-0.96%) | $47.24 | $45.73 | 1.23 M | $4.86 B |
| 04/29/2026 | $46.21 | $46.59 (0.82%) | $47.29 | $46.20 | 1.24 M | $4.87 B |
| 04/28/2026 | $46.22 | $46.62 (0.87%) | $47.09 | $45.98 | 725.19 K | $4.87 B |
| 04/27/2026 | $46.22 | $46.22 (0%) | $47.00 | $45.70 | 646.81 K | $4.83 B |
| 04/24/2026 | $45.91 | $46.06 (0.33%) | $46.43 | $44.58 | 632.81 K | $4.78 B |
| 04/23/2026 | $46.35 | $45.08 (-2.74%) | $46.98 | $44.24 | 881.46 K | $4.68 B |
| 04/22/2026 | $45.64 | $46.57 (2.04%) | $46.64 | $45.01 | 727.20 K | $4.84 B |
| 04/21/2026 | $46.39 | $45.10 (-2.78%) | $46.68 | $44.50 | 961.88 K | $4.68 B |
| 04/20/2026 | $45.88 | $46.34 (1%) | $46.60 | $45.06 | 722.71 K | $4.81 B |
| 04/17/2026 | $44.54 | $46.16 (3.64%) | $46.56 | $44.54 | 1.74 M | $4.79 B |
| 04/16/2026 | $43.82 | $43.96 (0.32%) | $44.30 | $43.20 | 901.90 K | $4.57 B |
| 04/15/2026 | $43.76 | $43.90 (0.32%) | $44.42 | $43.27 | 840.76 K | $4.56 B |
| 04/14/2026 | $43.32 | $43.68 (0.83%) | $44.15 | $43.09 | 811.32 K | $4.54 B |
| 04/13/2026 | $41.55 | $43.30 (4.21%) | $43.46 | $41.49 | 1.26 M | $4.50 B |
| 04/10/2026 | $42.34 | $41.91 (-1.02%) | $42.81 | $41.45 | 843.28 K | $4.35 B |
| 04/09/2026 | $41.73 | $42.25 (1.25%) | $42.84 | $41.00 | 925.45 K | $4.39 B |
| 04/08/2026 | $42.44 | $41.87 (-1.34%) | $43.45 | $41.68 | 1.61 M | $4.35 B |
| 04/07/2026 | $40.36 | $41.69 (3.3%) | $41.90 | $40.36 | 1.09 M | $4.33 B |
| 04/06/2026 | $42.16 | $40.85 (-3.11%) | $42.94 | $40.79 | 1.02 M | $4.24 B |
| 04/02/2026 | $40.95 | $42.49 (3.76%) | $43.37 | $40.48 | 1.50 M | $4.41 B |
| 04/01/2026 | $40.61 | $41.98 (3.37%) | $42.60 | $40.60 | 1.95 M | $4.36 B |
| 03/31/2026 | $38.73 | $40.31 (4.08%) | $40.35 | $38.50 | 1.51 M | $4.19 B |
| 03/30/2026 | $37.81 | $38.12 (0.82%) | $39.00 | $37.47 | 1.96 M | $3.96 B |
| 03/27/2026 | $38.09 | $37.60 (-1.29%) | $38.44 | $37.15 | 1.78 M | $3.91 B |
| 03/26/2026 | $38.76 | $38.53 (-0.59%) | $40.12 | $37.88 | 3.03 M | $4.00 B |
| 03/25/2026 | $34.15 | $40.47 (18.51%) | $50.40 | $33.99 | 11.74 M | $4.20 B |
| 03/24/2026 | $33.17 | $33.82 (1.96%) | $34.11 | $33.00 | 1.24 M | $3.51 B |
| 03/23/2026 | $35.00 | $33.63 (-3.91%) | $35.27 | $33.61 | 1.34 M | $3.49 B |
| 03/20/2026 | $35.50 | $34.64 (-2.42%) | $36.35 | $34.46 | 3.21 M | $3.60 B |
| 03/19/2026 | $32.95 | $34.08 (3.43%) | $34.25 | $32.89 | 1.27 M | $3.54 B |
| 03/18/2026 | $33.01 | $33.30 (0.88%) | $33.49 | $32.68 | 1.65 M | $3.46 B |
| 03/17/2026 | $32.41 | $33.51 (3.39%) | $33.68 | $32.23 | 1.04 M | $3.48 B |
| 03/16/2026 | $32.36 | $32.18 (-0.56%) | $32.85 | $32.04 | 725.32 K | $3.34 B |
| 03/13/2026 | $32.77 | $32.15 (-1.89%) | $33.12 | $31.81 | 1.02 M | $3.34 B |
| 03/12/2026 | $33.22 | $32.39 (-2.5%) | $33.43 | $31.96 | 1.15 M | $3.36 B |
| 03/11/2026 | $33.47 | $33.74 (0.81%) | $34.27 | $33.00 | 1.24 M | $3.50 B |
| 03/10/2026 | $34.00 | $33.54 (-1.35%) | $34.00 | $32.93 | 1.02 M | $3.48 B |
| 03/09/2026 | $33.57 | $33.99 (1.25%) | $34.11 | $33.10 | 1.21 M | $3.53 B |
| 03/06/2026 | $33.26 | $33.87 (1.83%) | $34.18 | $32.99 | 1.23 M | $3.52 B |
| 03/05/2026 | $34.94 | $34.04 (-2.58%) | $35.55 | $33.85 | 1.33 M | $3.54 B |
| 03/04/2026 | $35.28 | $35.69 (1.16%) | $36.06 | $34.93 | 1.08 M | $3.71 B |
| 03/03/2026 | $34.92 | $35.28 (1.03%) | $35.73 | $33.99 | 1.40 M | $3.66 B |
| 03/02/2026 | $34.56 | $35.97 (4.08%) | $36.27 | $34.34 | 1.13 M | $3.74 B |
| 02/27/2026 | $35.21 | $35.70 (1.39%) | $35.74 | $34.57 | 1.41 M | $3.71 B |
| 02/26/2026 | $36.47 | $35.78 (-1.89%) | $36.47 | $34.50 | 1.58 M | $3.72 B |
| 02/25/2026 | $37.65 | $36.22 (-3.8%) | $38.22 | $33.94 | 2.99 M | $3.76 B |
| 02/24/2026 | $35.40 | $36.48 (3.05%) | $37.58 | $35.40 | 1.97 M | $3.79 B |
| 02/23/2026 | $34.61 | $35.34 (2.11%) | $35.78 | $34.21 | 1.67 M | $3.67 B |
| 02/20/2026 | $33.97 | $34.82 (2.5%) | $35.06 | $33.29 | 2.56 M | $3.61 B |
| 02/19/2026 | $39.65 | $34.24 (-13.64%) | $40.28 | $28.66 | 11.76 M | $3.55 B |
| 02/18/2026 | $39.48 | $39.82 (0.86%) | $40.51 | $39.15 | 808.00 K | $4.12 B |
| 02/17/2026 | $39.90 | $39.63 (-0.68%) | $40.41 | $39.41 | 840.23 K | $4.10 B |
| 02/13/2026 | $39.11 | $39.97 (2.2%) | $40.43 | $39.09 | 684.52 K | $4.14 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.
