Corcept Therapeutics Incorporated - Common Stock (CORT)

Historical Prices For Corcept Therapeutics Incorporated - Common Stock (CORT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	89.44	90.50	82.84	83.81	3,042,229	83.81
4/01/2025	114.68	114.71	91.06	91.93	7,317,297	91.93
3/31/2025	94.93	117.33	87.58	114.22	14,329,504	114.22
3/28/2025	56.82	57.51	53.79	54.63	653,632	54.63
3/27/2025	56.81	57.71	56.64	56.68	431,523	56.68
3/26/2025	58.26	58.76	56.52	57.11	636,435	57.11
3/25/2025	59.50	60.04	57.86	58.32	663,493	58.32
3/24/2025	59.96	61.09	59.37	59.47	834,044	59.47
3/21/2025	56.74	59.14	56.33	58.66	1,949,624	58.66
3/20/2025	57.32	59.72	57.02	57.59	882,526	57.59
3/19/2025	56.07	58.61	55.64	58.00	805,354	58.00
3/18/2025	57.45	57.88	56.10	56.50	722,557	56.50
3/17/2025	55.01	58.48	55.01	57.88	1,049,741	57.88
3/14/2025	55.51	56.83	54.12	56.01	753,588	56.01
3/13/2025	55.29	55.55	54.18	54.85	691,744	54.85
3/12/2025	57.47	57.95	54.40	55.00	1,038,417	55.00
3/11/2025	56.57	57.56	55.04	55.42	1,332,628	55.42
3/10/2025	53.60	56.56	52.95	56.40	1,365,145	56.40
3/07/2025	54.16	56.18	52.45	55.40	1,439,427	55.40
3/06/2025	54.37	56.11	53.82	54.30	1,679,053	54.30
3/05/2025	56.02	57.11	54.66	55.49	1,230,032	55.49
3/04/2025	58.72	60.31	55.80	55.99	1,889,364	55.99
3/03/2025	61.39	61.39	57.82	59.07	1,738,695	59.07
2/28/2025	60.19	61.04	59.12	60.58	1,359,630	60.58
2/27/2025	61.00	64.66	59.25	59.85	2,111,698	59.85
2/26/2025	61.60	64.25	61.59	63.37	1,315,899	63.37
2/25/2025	61.60	61.71	59.09	61.23	1,266,966	61.23
2/24/2025	63.94	64.19	60.50	61.81	1,304,108	61.81
2/21/2025	65.90	66.48	63.19	63.54	1,206,584	63.54
2/20/2025	73.05	74.00	64.34	65.09	1,981,379	65.09
2/19/2025	73.85	75.00	71.52	73.53	807,529	73.53
2/18/2025	73.63	74.50	71.50	72.60	592,334	72.60
2/14/2025	74.00	74.61	72.00	72.72	816,344	72.72
2/13/2025	70.13	73.75	69.55	73.61	950,725	73.61
2/12/2025	66.62	70.68	66.28	70.15	641,159	70.15
2/11/2025	67.92	70.27	67.77	68.11	576,905	68.11
2/10/2025	68.08	68.66	67.34	67.54	619,091	67.54
2/07/2025	68.06	70.01	67.17	68.01	654,887	68.01
2/06/2025	68.11	69.40	67.41	68.04	888,420	68.04
2/05/2025	67.02	68.93	66.78	68.45	715,820	68.45
2/04/2025	65.97	67.85	65.95	66.91	776,123	66.91
2/03/2025	65.10	67.94	64.66	66.55	1,226,240	66.55
1/31/2025	70.05	71.29	65.35	66.92	1,507,036	66.92
1/30/2025	63.33	70.60	62.28	69.90	1,877,294	69.90
1/29/2025	60.39	61.87	60.06	61.53	430,639	61.53
1/28/2025	60.53	61.06	59.01	60.66	492,869	60.66
1/27/2025	59.77	61.44	59.31	60.30	824,069	60.30
1/24/2025	62.29	62.29	59.34	59.99	1,006,669	59.99
1/23/2025	58.87	62.98	58.28	62.29	1,058,535	62.29
1/22/2025	61.21	61.63	58.02	59.03	1,352,909	59.03
1/21/2025	56.33	61.24	55.90	61.11	1,100,576	61.11
1/17/2025	54.93	55.36	53.76	55.31	742,443	55.31
1/16/2025	53.70	54.81	53.30	54.44	677,211	54.44
1/15/2025	52.82	53.88	52.45	53.78	531,203	53.78
1/14/2025	51.58	52.55	50.91	51.66	1,085,634	51.66
1/13/2025	49.48	51.13	49.00	51.06	590,433	51.06
1/10/2025	50.54	50.94	49.16	49.85	1,013,988	49.85
1/08/2025	50.93	52.09	50.50	51.69	375,019	51.69
1/07/2025	51.50	52.17	50.29	51.25	625,317	51.25
1/06/2025	50.82	51.78	49.80	51.66	691,426	51.66
1/03/2025	50.08	51.15	49.76	50.85	942,854	50.85