Corcept Therapeutics Incorporated - Common Stock (CORT)

55.99Last Price

-3.08 (-5.21%)Change

Corcept Therapeutics is a biopharmaceutical company that focuses on the discovery, development, and commercialization of innovative treatments for patients with severe metabolic and psychiatric disorders

The company primarily specializes in the modulation of glucocorticoid signaling, a pathway that plays a key role in various diseases, particularly those characterized by chronic stress and inflammation. Corcept's lead product is designed to help patients suffering from conditions such as Cushing's syndrome, and the company is also engaged in research aimed at expanding its therapeutic applications to broader health issues. Through its dedication to advancing scientific understanding and developing effective therapies, Corcept aims to improve the quality of life for patients battling these challenging health conditions.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/02/2025	50.62	52.00	49.42	49.97	843,821	49.97
12/31/2024	50.85	0.00	50.85	50.39	0	50.39
12/30/2024	51.95	51.95	50.15	50.85	596,247	50.85
12/27/2024	53.36	53.36	51.87	52.47	427,076	52.47
12/26/2024	52.35	53.67	51.73	53.63	461,521	53.63
12/24/2024	51.00	52.17	50.55	52.17	261,077	52.17
12/23/2024	51.72	51.72	49.51	50.90	662,169	50.90
12/20/2024	50.58	52.34	50.02	51.40	2,456,297	51.40
12/19/2024	52.65	53.27	50.90	51.16	652,073	51.16
12/18/2024	54.95	55.99	52.02	52.42	797,626	52.42
12/17/2024	55.26	56.13	54.14	55.14	617,673	55.14
12/16/2024	55.49	56.46	54.52	55.43	856,095	55.43
12/13/2024	57.62	58.51	55.20	55.40	1,167,829	55.40
12/12/2024	56.08	59.92	53.51	56.33	1,067,942	56.33
12/11/2024	59.89	60.90	58.02	60.08	545,991	60.08
12/10/2024	59.46	60.19	58.25	58.81	446,467	58.81
12/09/2024	60.81	61.19	58.02	59.26	1,697,201	59.26
12/06/2024	60.21	61.37	59.90	60.78	538,426	60.78
12/05/2024	59.99	60.20	59.02	59.42	509,823	59.42