7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,636.49

-1,548.78

-1.91%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NasdaqCM - Delayed Quote USD

Corcept Therapeutics Incorporated (CORT)

111.62 -1.18 (-1.05%)

At close: September 4 at 4:00:00 PM EDT

113.74 +2.12 (+1.90%)

After hours: September 4 at 7:55:18 PM EDT

Trade CORT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	110.59	112.13	109.26	111.62	111.62	604,500
Sep 3, 2026	110.38	114.61	109.43	112.80	112.80	611,100
Sep 2, 2026	113.38	115.78	108.73	110.43	110.43	960,800
Sep 1, 2026	113.92	115.85	111.13	113.38	113.38	1,112,200
Aug 31, 2026	113.64	114.53	111.23	113.35	113.35	636,500
Aug 28, 2026	117.14	118.67	112.97	113.88	113.88	917,900
Aug 27, 2026	119.25	121.30	116.70	116.93	116.93	640,500
Aug 26, 2026	122.57	123.64	119.74	119.80	119.80	980,800
Aug 25, 2026	124.89	126.38	122.00	123.57	123.57	981,700
Aug 24, 2026	120.56	124.14	119.17	123.24	123.24	1,012,700
Aug 21, 2026	121.48	123.44	120.56	122.25	122.25	656,400
Aug 20, 2026	118.11	121.72	116.31	121.05	121.05	787,400
Aug 19, 2026	119.37	121.11	118.37	119.02	119.02	859,600
Aug 18, 2026	116.60	119.95	116.60	118.10	118.10	804,000
Aug 17, 2026	115.00	117.49	114.39	117.17	117.17	541,100
Aug 14, 2026	110.61	114.90	110.09	114.47	114.47	728,900
Aug 13, 2026	112.53	113.00	110.23	110.51	110.51	740,300
Aug 12, 2026	110.89	114.00	110.60	112.18	112.18	663,000
Aug 11, 2026	114.13	114.71	111.66	111.86	111.86	699,800
Aug 10, 2026	110.84	114.63	110.05	114.23	114.23	1,256,000
Aug 7, 2026	108.25	110.79	108.08	110.77	110.77	769,000
Aug 6, 2026	111.00	111.00	107.32	107.95	107.95	761,800
Aug 5, 2026	111.00	111.96	109.21	110.69	110.69	846,800
Aug 4, 2026	113.00	113.46	109.03	109.80	109.80	1,265,600
Aug 3, 2026	114.16	115.00	109.00	112.80	112.80	1,688,500
Jul 31, 2026	118.11	118.53	111.79	114.49	114.49	1,841,200
Jul 30, 2026	112.00	122.21	104.75	118.32	118.32	4,497,400
Jul 29, 2026	94.84	96.60	91.54	92.95	92.95	1,550,600
Jul 28, 2026	90.89	94.32	90.00	94.19	94.19	823,400
Jul 27, 2026	91.60	93.35	90.12	91.12	91.12	1,418,900
Jul 24, 2026	96.76	97.63	94.57	95.36	95.36	1,004,000
Jul 23, 2026	90.97	97.05	90.43	96.66	96.66	981,100
Jul 22, 2026	95.18	95.65	90.77	90.88	90.88	1,378,200
Jul 21, 2026	92.00	95.79	91.21	95.65	95.65	839,100
Jul 20, 2026	90.84	92.66	90.07	91.57	91.57	1,611,900
Jul 17, 2026	88.50	91.45	87.22	90.52	90.52	1,893,000
Jul 16, 2026	89.69	92.64	88.86	89.72	89.72	878,100
Jul 15, 2026	90.30	90.45	86.14	89.57	89.57	1,019,900
Jul 14, 2026	86.40	90.96	85.61	90.47	90.47	1,159,600
Jul 13, 2026	90.30	91.49	84.88	85.90	85.90	1,325,200
Jul 10, 2026	92.65	93.17	90.02	91.88	91.88	1,128,500
Jul 9, 2026	92.21	95.11	91.91	93.25	93.25	1,189,300
Jul 8, 2026	92.76	94.68	91.17	92.94	92.94	1,037,100
Jul 7, 2026	92.35	94.77	92.21	94.04	94.04	1,142,000
Jul 6, 2026	90.29	92.83	89.73	91.61	91.61	1,171,700
Jul 2, 2026	90.30	90.30	86.82	90.21	90.21	771,900
Jul 1, 2026	87.07	91.00	86.04	88.48	88.48	1,046,500
Jun 30, 2026	87.61	89.10	86.38	86.95	86.95	738,700
Jun 29, 2026	87.44	89.24	86.59	87.89	87.89	864,900
Jun 26, 2026	83.72	87.49	82.31	87.32	87.32	1,590,800
Jun 25, 2026	81.89	87.47	80.12	84.75	84.75	1,103,000
Jun 24, 2026	80.56	81.89	80.02	81.56	81.56	754,000
Jun 23, 2026	80.03	82.31	79.22	79.85	79.85	947,300
Jun 22, 2026	80.70	82.00	77.38	79.71	79.71	882,700
Jun 18, 2026	82.82	83.30	79.40	79.91	79.91	1,875,400
Jun 17, 2026	84.25	85.40	81.45	81.75	81.75	850,300
Jun 16, 2026	83.18	84.27	82.13	83.71	83.71	767,900
Jun 15, 2026	82.91	83.68	79.40	83.12	83.12	1,042,200
Jun 12, 2026	82.91	84.79	82.40	82.91	82.91	719,000
Jun 11, 2026	79.01	84.17	78.50	83.25	83.25	1,093,900
Jun 10, 2026	76.61	81.91	76.52	78.12	78.12	1,494,300
Jun 9, 2026	73.96	77.62	73.62	77.49	77.49	1,010,100
Jun 8, 2026	72.88	75.65	72.62	73.33	73.33	867,400
Jun 5, 2026	74.77	75.09	72.58	72.62	72.62	774,500
Jun 4, 2026	72.79	75.43	72.29	74.89	74.89	910,100
Jun 3, 2026	70.93	72.95	70.07	72.65	72.65	793,300
Jun 2, 2026	70.00	71.53	68.85	71.20	71.20	984,600
Jun 1, 2026	69.29	71.12	68.25	70.44	70.44	1,097,000
May 29, 2026	68.57	69.62	68.04	69.49	69.49	774,700
May 28, 2026	66.73	69.90	65.64	68.38	68.38	1,190,000
May 27, 2026	64.70	66.74	63.93	66.65	66.65	1,889,900
May 26, 2026	60.36	60.80	59.03	60.36	60.36	681,800
May 22, 2026	60.00	60.95	59.54	60.22	60.22	536,000
May 21, 2026	58.48	59.96	57.72	59.69	59.69	874,600
May 20, 2026	58.64	59.55	57.10	59.06	59.06	1,115,200
May 19, 2026	55.04	58.45	54.59	58.22	58.22	1,498,400
May 18, 2026	56.49	56.77	55.00	55.12	55.12	816,400
May 15, 2026	57.44	57.88	56.09	56.37	56.37	874,500
May 14, 2026	57.38	59.20	56.18	58.30	58.30	1,879,100
May 13, 2026	53.84	57.98	53.30	57.08	57.08	2,307,700
May 12, 2026	51.15	51.50	50.60	51.16	51.16	771,300
May 11, 2026	52.92	52.98	51.11	51.20	51.20	1,325,100
May 8, 2026	51.05	52.48	50.32	52.28	52.28	872,700
May 7, 2026	52.03	52.62	49.83	51.05	51.05	1,117,200
May 6, 2026	51.69	52.98	51.00	52.15	52.15	1,534,500
May 5, 2026	52.17	52.17	51.00	51.33	51.33	1,176,000
May 4, 2026	51.38	52.50	50.16	51.60	51.60	1,388,400
May 1, 2026	48.48	51.66	46.19	51.42	51.42	3,274,600
Apr 30, 2026	46.97	47.24	45.73	46.52	46.52	1,233,100
Apr 29, 2026	46.21	47.29	46.20	46.59	46.59	1,235,600
Apr 28, 2026	46.22	47.09	45.98	46.62	46.62	724,900
Apr 27, 2026	46.22	47.00	45.70	46.22	46.22	646,700
Apr 24, 2026	45.91	46.43	44.58	46.06	46.06	632,800
Apr 23, 2026	46.35	46.98	44.24	45.08	45.08	881,300
Apr 22, 2026	45.64	46.64	45.01	46.57	46.57	727,200
Apr 21, 2026	46.39	46.68	44.50	45.10	45.10	961,800
Apr 20, 2026	45.88	46.60	45.06	46.34	46.34	722,600
Apr 17, 2026	44.54	46.56	44.54	46.16	46.16	1,735,000
Apr 16, 2026	43.82	44.30	43.20	43.96	43.96	901,800
Apr 15, 2026	43.76	44.42	43.27	43.90	43.90	840,700
Apr 14, 2026	43.32	44.15	43.09	43.68	43.68	811,300
Apr 13, 2026	41.55	43.46	41.49	43.30	43.30	1,261,400
Apr 10, 2026	42.34	42.81	41.45	41.91	41.91	843,100
Apr 9, 2026	41.73	42.84	41.00	42.25	42.25	925,400
Apr 8, 2026	42.44	43.45	41.68	41.87	41.87	1,607,300
Apr 7, 2026	40.36	41.90	40.36	41.69	41.69	1,090,800
Apr 6, 2026	42.16	42.94	40.79	40.85	40.85	1,022,100
Apr 2, 2026	40.95	43.37	40.48	42.49	42.49	1,498,100
Apr 1, 2026	40.61	42.60	40.61	41.98	41.98	1,945,000
Mar 31, 2026	38.73	40.35	38.50	40.31	40.31	1,509,200
Mar 30, 2026	37.81	39.00	37.47	38.12	38.12	1,956,300
Mar 27, 2026	38.09	38.44	37.15	37.60	37.60	1,775,500
Mar 26, 2026	38.76	40.12	37.88	38.53	38.53	3,033,300
Mar 25, 2026	34.15	50.40	33.99	40.47	40.47	11,743,400
Mar 24, 2026	33.17	34.11	33.00	33.82	33.82	1,242,500
Mar 23, 2026	35.00	35.27	33.61	33.63	33.63	1,338,900
Mar 20, 2026	35.50	36.35	34.46	34.64	34.64	3,205,400
Mar 19, 2026	32.95	34.25	32.89	34.08	34.08	1,266,400
Mar 18, 2026	33.01	33.49	32.68	33.30	33.30	1,653,900
Mar 17, 2026	32.41	33.68	32.23	33.51	33.51	1,038,600
Mar 16, 2026	32.36	32.85	32.04	32.18	32.18	725,200
Mar 13, 2026	32.77	33.12	31.81	32.15	32.15	1,019,100
Mar 12, 2026	33.22	33.43	31.96	32.39	32.39	1,154,400
Mar 11, 2026	33.47	34.27	33.00	33.74	33.74	1,239,000
Mar 10, 2026	34.00	34.00	32.93	33.54	33.54	1,018,300
Mar 9, 2026	33.57	34.11	33.10	33.99	33.99	1,208,800
Mar 6, 2026	33.26	34.18	32.99	33.87	33.87	1,230,000
Mar 5, 2026	34.94	35.55	33.85	34.04	34.04	1,330,200
Mar 4, 2026	35.28	36.06	34.93	35.69	35.69	1,082,100
Mar 3, 2026	34.92	35.73	34.00	35.28	35.28	1,397,600
Mar 2, 2026	34.56	36.27	34.34	35.97	35.97	1,134,300
Feb 27, 2026	35.21	35.74	34.57	35.70	35.70	1,408,900
Feb 26, 2026	36.47	36.47	34.50	35.78	35.78	1,576,900
Feb 25, 2026	37.65	38.22	33.94	36.22	36.22	2,985,800
Feb 24, 2026	35.40	37.58	35.40	36.48	36.48	1,972,300
Feb 23, 2026	34.61	35.78	34.21	35.34	35.34	1,673,800
Feb 20, 2026	33.97	35.06	33.29	34.82	34.82	2,560,100
Feb 19, 2026	39.65	40.28	28.66	34.24	34.24	11,764,600
Feb 18, 2026	39.48	40.51	39.15	39.82	39.82	808,000
Feb 17, 2026	39.90	40.41	39.41	39.63	39.63	840,200
Feb 13, 2026	39.11	40.43	39.09	39.97	39.97	684,500
Feb 12, 2026	40.85	40.85	38.00	38.34	38.34	1,367,700
Feb 11, 2026	40.59	41.00	39.66	40.83	40.83	851,600
Feb 10, 2026	41.28	41.92	40.82	40.97	40.97	591,800
Feb 9, 2026	40.77	41.41	40.30	41.31	41.31	858,000
Feb 6, 2026	39.01	40.85	38.68	40.83	40.83	1,384,500
Feb 5, 2026	39.90	40.75	38.10	38.36	38.36	1,063,400
Feb 4, 2026	41.02	41.36	39.42	40.13	40.13	1,297,700
Feb 3, 2026	40.54	41.28	39.74	40.70	40.70	1,752,200
Feb 2, 2026	39.87	42.26	39.63	40.71	40.71	2,250,800
Jan 30, 2026	37.39	40.72	36.80	39.87	39.87	5,067,500
Jan 29, 2026	45.74	46.09	44.34	44.61	44.61	1,785,900
Jan 28, 2026	46.26	47.06	45.24	45.85	45.85	1,668,400
Jan 27, 2026	45.53	46.29	43.52	46.22	46.22	1,751,100
Jan 26, 2026	43.21	45.67	42.90	45.64	45.64	1,838,700
Jan 23, 2026	41.77	44.84	41.41	43.98	43.98	3,946,500
Jan 22, 2026	41.51	43.50	40.46	41.30	41.30	5,899,100
Jan 21, 2026	35.29	37.50	35.00	36.31	36.31	1,436,300
Jan 20, 2026	34.11	35.31	33.80	35.29	35.29	1,632,800
Jan 16, 2026	35.39	35.86	34.54	34.73	34.73	2,415,900
Jan 15, 2026	37.00	37.22	35.16	35.39	35.39	1,351,800
Jan 14, 2026	36.10	37.48	35.71	37.04	37.04	1,284,900
Jan 13, 2026	37.35	37.46	36.23	36.35	36.35	1,239,200
Jan 12, 2026	37.44	38.11	37.00	37.36	37.36	1,325,900
Jan 9, 2026	36.95	37.70	36.20	37.50	37.50	1,613,200
Jan 8, 2026	36.50	37.50	36.13	36.53	36.53	1,863,500
Jan 7, 2026	36.30	37.65	35.60	37.00	37.00	1,851,600
Jan 6, 2026	34.84	36.90	34.28	35.78	35.78	3,842,000
Jan 5, 2026	38.14	38.17	34.89	34.95	34.95	5,194,700
Jan 2, 2026	35.76	38.44	35.12	38.20	38.20	6,702,900
Dec 31, 2025	38.89	39.00	32.99	34.80	34.80	20,305,000
Dec 30, 2025	79.75	79.75	69.91	70.20	70.20	2,382,700
Dec 29, 2025	82.32	82.98	79.67	79.82	79.82	913,900
Dec 26, 2025	83.41	83.70	82.13	82.65	82.65	342,900
Dec 24, 2025	82.01	84.48	81.97	83.59	83.59	313,900
Dec 23, 2025	84.40	85.16	80.38	81.99	81.99	1,524,500
Dec 22, 2025	84.37	85.28	83.05	85.11	85.11	792,500
Dec 19, 2025	82.51	85.34	81.26	83.76	83.76	2,270,300
Dec 18, 2025	82.28	83.37	81.01	81.54	81.54	1,208,600
Dec 17, 2025	81.19	82.98	79.02	82.28	82.28	1,092,700
Dec 16, 2025	86.02	86.58	78.07	81.12	81.12	2,633,700
Dec 15, 2025	88.74	89.00	87.11	87.30	87.30	942,000
Dec 12, 2025	87.23	88.73	86.13	87.99	87.99	1,029,100
Dec 11, 2025	85.33	87.50	85.06	87.13	87.13	942,300
Dec 10, 2025	83.65	85.99	82.72	85.31	85.31	653,900
Dec 9, 2025	82.57	84.92	81.31	83.15	83.15	887,700
Dec 8, 2025	87.19	87.19	82.61	82.98	82.98	883,600
Dec 5, 2025	85.27	86.39	83.60	86.11	86.11	644,200
Dec 4, 2025	84.35	85.84	83.07	84.66	84.66	992,300
Dec 3, 2025	81.04	84.47	80.83	83.67	83.67	724,500
Dec 2, 2025	79.78	81.76	78.19	80.76	80.76	1,149,200
Dec 1, 2025	78.17	80.14	77.55	79.78	79.78	900,000
Nov 28, 2025	79.60	80.04	78.63	79.40	79.40	201,500
Nov 26, 2025	80.28	81.30	79.25	79.80	79.80	761,200
Nov 25, 2025	78.59	81.41	78.40	80.28	80.28	545,100
Nov 24, 2025	77.47	78.74	77.01	77.71	77.71	476,000
Nov 21, 2025	75.10	78.98	74.93	77.29	77.29	542,900
Nov 20, 2025	77.26	78.99	74.83	75.05	75.05	771,600
Nov 19, 2025	75.67	76.23	73.92	76.10	76.10	433,100
Nov 18, 2025	74.04	75.93	73.79	75.11	75.11	471,000
Nov 17, 2025	75.32	76.80	74.70	75.12	75.12	551,900
Nov 14, 2025	74.12	76.62	74.12	75.54	75.54	373,700
Nov 13, 2025	77.54	77.98	75.11	75.75	75.75	460,700
Nov 12, 2025	79.29	79.89	78.16	78.39	78.39	597,600
Nov 11, 2025	75.42	79.40	75.29	79.01	79.01	492,300
Nov 10, 2025	70.77	76.48	70.74	75.49	75.49	1,254,000
Nov 7, 2025	73.06	74.03	71.52	73.72	73.72	646,900
Nov 6, 2025	76.53	76.74	73.04	73.06	73.06	724,200
Nov 5, 2025	67.00	77.02	67.00	76.65	76.65	1,021,900
Nov 4, 2025	72.58	73.69	69.68	71.10	71.10	1,130,200
Nov 3, 2025	73.06	74.27	70.50	74.17	74.17	712,300
Oct 31, 2025	72.97	74.22	72.47	73.47	73.47	686,800
Oct 30, 2025	72.21	73.99	71.59	72.26	72.26	577,600
Oct 29, 2025	72.03	73.09	70.97	72.05	72.05	551,300
Oct 28, 2025	72.56	72.81	70.89	71.56	71.56	571,400
Oct 27, 2025	73.37	74.77	72.25	72.56	72.56	713,800
Oct 24, 2025	73.59	74.42	72.33	72.52	72.52	456,300
Oct 23, 2025	73.16	73.85	71.66	72.98	72.98	552,700
Oct 22, 2025	76.17	76.49	72.84	73.65	73.65	706,300
Oct 21, 2025	78.13	78.26	75.38	75.39	75.39	739,400
Oct 20, 2025	79.71	80.29	77.91	78.60	78.60	1,322,500
Oct 17, 2025	78.63	80.24	76.44	78.69	78.69	1,331,000
Oct 16, 2025	78.38	79.58	76.34	79.47	79.47	1,211,800
Oct 15, 2025	72.33	80.46	72.33	76.81	76.81	1,385,300
Oct 14, 2025	71.30	73.65	69.43	72.12	72.12	951,600
Oct 13, 2025	75.17	76.84	70.64	71.53	71.53	1,171,000
Oct 10, 2025	87.54	87.54	73.12	73.96	73.96	2,281,900
Oct 9, 2025	88.57	90.26	88.07	88.36	88.36	693,000
Oct 8, 2025	91.00	91.00	85.61	88.43	88.43	1,060,900
Oct 7, 2025	89.83	90.32	89.06	90.32	90.32	1,145,100
Oct 6, 2025	88.34	90.71	88.15	89.85	89.85	815,200
Oct 3, 2025	86.59	88.69	85.80	88.15	88.15	843,100
Oct 2, 2025	84.50	85.60	83.90	85.48	85.48	490,900
Oct 1, 2025	83.07	85.91	82.65	84.25	84.25	796,100
Sep 30, 2025	85.50	85.50	83.04	83.11	83.11	526,100
Sep 29, 2025	84.13	84.72	83.44	83.90	83.90	595,400
Sep 26, 2025	83.81	84.89	82.78	83.87	83.87	482,800
Sep 25, 2025	83.38	84.24	81.99	82.73	82.73	705,500
Sep 24, 2025	83.35	84.70	81.40	83.84	83.84	1,108,000
Sep 23, 2025	80.03	84.50	79.78	83.32	83.32	950,600
Sep 22, 2025	80.41	80.83	79.07	80.00	80.00	834,500
Sep 19, 2025	81.28	81.33	78.58	80.52	80.52	3,109,800
Sep 18, 2025	75.37	79.93	74.89	79.80	79.80	1,524,900
Sep 17, 2025	71.61	75.54	71.00	75.18	75.18	1,114,500
Sep 16, 2025	69.25	71.49	69.03	71.32	71.32	937,100
Sep 15, 2025	72.87	73.82	69.48	69.53	69.53	701,400
Sep 12, 2025	74.28	74.79	71.61	72.87	72.87	664,300
Sep 11, 2025	71.84	74.50	71.39	74.33	74.33	718,100
Sep 10, 2025	72.45	73.59	71.30	71.62	71.62	615,500
Sep 9, 2025	71.26	72.19	70.33	71.73	71.73	746,500
Sep 8, 2025	69.23	71.46	67.32	71.23	71.23	754,600
Sep 5, 2025	69.63	69.85	67.77	69.36	69.36	967,000

TVTX

RARE

QURE

GUTS

RVMD

OCUL

SLNO

ABVX

APGE

SRPT

Mobilize your Website

View Site in Mobile | Classic

Share by: