MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CORT — Corcept Therapeutics Inc.
NasdaqCorcept Therapeutics Inc.
$116.23
+2.21(+1.93%)
- O
- 114.38
- H
- 117.32
- L
- 113.90
- V
- 930.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$116.23
Period Return+79.7%
Period High$126.38
Period Low$28.66
Avg Daily Volume1.35M
Total Trading Days365
CORT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $114.38 | $117.32 | $113.90 | $116.23 | +$2.21 | +1.93% | 930,193 | $116.23 | $113.90 $117.32 |
| Oct 1, 2026 | $114.29 | $115.98 | $111.94 | $114.03 | $-1.21 | -1.05% | 878,989 | $113.79 | $111.94 $115.98 |
| Sep 30, 2026 | $114.80 | $118.07 | $113.98 | $115.23 | +$0.49 | +0.43% | 910,311 | $115.73 | $113.98 $118.07 |
| Sep 29, 2026 | $115.92 | $120.51 | $113.16 | $114.74 | $-0.89 | -0.77% | 964,470 | $115.72 | $113.16 $120.51 |
| Sep 28, 2026 | $116.00 | $117.07 | $114.36 | $115.63 | $-0.47 | -0.40% | 1,155,321 | $115.60 | $114.36 $117.07 |
| Sep 25, 2026 | $119.00 | $120.44 | $114.51 | $116.10 | $-2.41 | -2.03% | 800,797 | $116.23 | $114.51 $120.44 |
| Sep 24, 2026 | $111.86 | $119.15 | $111.68 | $118.51 | +$5.57 | +4.93% | 983,632 | $116.86 | $111.68 $119.15 |
| Sep 23, 2026 | $117.33 | $118.79 | $112.05 | $112.94 | $-4.57 | -3.88% | 809,874 | $113.80 | $112.05 $118.79 |
| Sep 22, 2026 | $113.96 | $119.00 | $113.09 | $117.51 | +$3.75 | +3.29% | 810,250 | $117.45 | $113.09 $119.00 |
| Sep 21, 2026 | $110.29 | $116.65 | $109.00 | $113.76 | +$3.47 | +3.15% | 1,346,986 | $114.37 | $109.00 $116.65 |
| Sep 18, 2026 | $116.80 | $117.90 | $108.41 | $110.29 | $-4.57 | -3.98% | 17,233,443 | $110.44 | $108.41 $117.90 |
| Sep 17, 2026 | $113.18 | $115.09 | $111.07 | $114.86 | +$3.05 | +2.73% | 883,644 | $113.62 | $111.07 $115.09 |
| Sep 16, 2026 | $110.82 | $113.60 | $110.49 | $111.81 | +$0.99 | +0.89% | 668,643 | $111.85 | $110.49 $113.60 |
| Sep 15, 2026 | $111.97 | $112.80 | $109.40 | $110.82 | $-0.98 | -0.88% | 1,192,076 | $110.44 | $109.40 $112.80 |
| Sep 14, 2026 | $113.38 | $114.52 | $111.10 | $111.80 | $-0.99 | -0.88% | 940,903 | $112.24 | $111.10 $114.52 |
| Sep 11, 2026 | $115.22 | $117.84 | $109.30 | $112.79 | $-2.13 | -1.85% | 1,299,469 | $112.34 | $109.30 $117.84 |
| Sep 10, 2026 | $114.42 | $116.99 | $113.20 | $114.92 | $-0.78 | -0.67% | 683,008 | $115.10 | $113.20 $116.99 |
| Sep 9, 2026 | $114.20 | $117.50 | $113.77 | $115.70 | +$1.72 | +1.51% | 572,049 | $115.88 | $113.77 $117.50 |
| Sep 8, 2026 | $108.87 | $115.28 | $108.25 | $113.98 | +$2.36 | +2.11% | 1,045,845 | $113.72 | $108.25 $115.28 |
| Sep 4, 2026 | $110.59 | $112.13 | $109.26 | $111.62 | $-1.18 | -1.05% | 604,557 | $111.00 | $109.26 $112.13 |
| Sep 3, 2026 | $110.38 | $114.61 | $109.43 | $112.80 | +$2.37 | +2.15% | 611,215 | $112.87 | $109.43 $114.61 |
| Sep 2, 2026 | $113.38 | $115.78 | $108.73 | $110.43 | $-2.95 | -2.60% | 950,172 | $111.02 | $108.73 $115.78 |
| Sep 1, 2026 | $113.92 | $115.85 | $111.13 | $113.38 | +$0.03 | +0.03% | 1,107,475 | $113.42 | $111.13 $115.85 |
| Aug 31, 2026 | $113.64 | $114.53 | $111.23 | $113.35 | $-0.53 | -0.47% | 636,590 | $112.88 | $111.23 $114.53 |
| Aug 28, 2026 | $117.14 | $118.67 | $112.97 | $113.88 | $-3.05 | -2.61% | 917,931 | $114.25 | $112.97 $118.67 |
| Aug 27, 2026 | $119.25 | $121.30 | $116.70 | $116.93 | $-2.87 | -2.40% | 642,409 | $117.93 | $116.70 $121.30 |
| Aug 26, 2026 | $122.57 | $123.64 | $119.74 | $119.80 | $-3.77 | -3.05% | 981,086 | $120.99 | $119.74 $123.64 |
| Aug 25, 2026 | $124.89 | $126.38 | $122.00 | $123.57 | +$0.33 | +0.27% | 981,693 | $123.58 | $122.00 $126.38 |
| Aug 24, 2026 | $120.56 | $124.14 | $119.17 | $123.24 | +$0.99 | +0.81% | 1,012,862 | $122.72 | $119.17 $124.14 |
| Aug 21, 2026 | $121.48 | $123.44 | $120.56 | $122.25 | +$1.20 | +0.99% | 656,445 | $122.10 | $120.56 $123.44 |