Corcept Therapeutics Stock Price History
NASDAQ: CORTHealth CareBiotechnology: Pharmaceutical PreparationsUSD
121.19+2.65 (+2.24%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CORT price history at a glance
The price history for Corcept Therapeutics (CORT) on this page begins on April 12, 2004, when the stock closed at $12.00; it most recently closed at $121.19 on October 5, 2026. The highest price in this record is $126.38, reached on August 24, 2026; the latest close is 4.1% below that peak. Across the 21 complete calendar years in the table, CORT finished higher in 11 and lower in 10. Its best year was 2017 (+148.8%) and its worst was 2006 (-66.3%).
Over roughly 22 years the share price changed +909.9%, a 10.8% compound annual price return (excluding dividends). In the last 12 months alone, CORT has gained 37.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $126.38
- Date of high
- Aug 24, 2026
- Low since 2004
- $0.68
- Date of low
- Oct 9, 2006
- 52-week high
- $126.38
- 52-week low
- $28.66
- IPO year
- 2004
- Last close
- $121.19
CORT returns
1 week
+4.27%
1 month
+4.75%
3 months
+31.90%
6 months
+189.17%
Year to date
+248.25%
1 year
+37.15%
3 years
+330.12%
5 years
+491.52%
CORT price return, excluding dividends.
CORT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 121.19 | +217.25% |
| 2025 | 38.20 | -24.89% |
| 2024 | 50.86 | +56.59% |
| 2023 | 32.48 | +59.92% |
| 2022 | 20.31 | +2.58% |
| 2021 | 19.80 | -24.31% |
| 2020 | 26.16 | +115.66% |
| 2019 | 12.13 | -12.23% |
| 2018 | 13.82 | -23.48% |
| 2017 | 18.06 | +148.76% |
| 2016 | 7.26 | +45.78% |
| 2015 | 4.98 | +59.62% |
| 2014 | 3.12 | -7.96% |
| 2013 | 3.39 | +81.28% |
| 2012 | 1.87 | -45.32% |
| 2011 | 3.42 | -11.40% |
| 2010 | 3.86 | +38.85% |
| 2009 | 2.78 | +105.93% |
| 2008 | 1.35 | -51.26% |
| 2007 | 2.77 | +125.20% |
| 2006 | 1.23 | -66.30% |
| 2005 | 3.65 | -41.60% |
| 2004* | 6.25 | -47.92% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
CORT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 118.00 | 122.34 | 117.58 | 121.19 | +2.24% | |
| 118.52 | 119.16 | 115.80 | 118.54 | -0.89% | |
| 118.60 | 122.00 | 117.23 | 119.60 | +0.03% | |
| 122.20 | 122.54 | 115.11 | 119.57 | -2.02% | |
| 115.59 | 122.81 | 115.50 | 122.03 | +4.99% | |
| 114.38 | 117.32 | 113.90 | 116.23 | +1.93% | |
| 114.29 | 115.98 | 111.94 | 114.03 | -1.04% | |
| 114.80 | 118.07 | 113.98 | 115.23 | +0.43% | |
| 115.92 | 120.51 | 113.16 | 114.74 | -0.77% | |
| 116.00 | 117.07 | 114.36 | 115.63 | -0.40% | |
| 119.00 | 120.44 | 114.51 | 116.10 | -2.03% | |
| 111.86 | 119.15 | 111.68 | 118.51 | +4.93% | |
| 117.33 | 118.79 | 112.05 | 112.94 | -3.89% | |
| 113.96 | 119.00 | 113.09 | 117.51 | +3.30% | |
| 110.29 | 116.65 | 109.00 | 113.76 | +3.15% | |
| 116.80 | 117.90 | 108.41 | 110.29 | -3.98% | |
| 113.18 | 115.09 | 111.07 | 114.86 | +2.73% | |
| 110.82 | 113.60 | 110.49 | 111.81 | +0.89% | |
| 111.97 | 112.80 | 109.40 | 110.82 | -0.88% | |
| 113.38 | 114.52 | 111.10 | 111.80 | -0.88% | |
| 115.22 | 117.84 | 109.30 | 112.79 | -1.85% | |
| 114.42 | 116.99 | 113.20 | 114.92 | -0.67% | |
| 114.20 | 117.50 | 113.77 | 115.70 | +1.51% | |
| 108.87 | 115.28 | 108.25 | 113.98 | +2.11% | |
| 110.59 | 112.13 | 109.26 | 111.62 | -1.05% | |
| 110.38 | 114.61 | 109.43 | 112.80 | +2.15% | |
| 113.38 | 115.78 | 108.73 | 110.43 | -2.60% | |
| 113.92 | 115.85 | 111.13 | 113.38 | +0.03% | |
| 113.64 | 114.53 | 111.23 | 113.35 | -0.47% | |
| 117.14 | 118.67 | 112.97 | 113.88 | -2.61% | |
| 119.25 | 121.30 | 116.70 | 116.93 | -2.40% | |
| 122.57 | 123.64 | 119.74 | 119.80 | -3.05% | |
| 124.89 | 126.38 | 122.00 | 123.57 | +0.27% | |
| 120.56 | 124.14 | 119.17 | 123.24 | +0.81% | |
| 121.48 | 123.44 | 120.56 | 122.25 | +0.99% | |
| 118.11 | 121.72 | 116.31 | 121.05 | +1.71% | |
| 119.37 | 121.11 | 118.37 | 119.02 | +0.78% | |
| 116.60 | 119.95 | 116.60 | 118.10 | +0.79% | |
| 115.00 | 117.49 | 114.39 | 117.17 | +2.36% | |
| 110.61 | 114.90 | 110.09 | 114.47 | +3.58% | |
| 112.53 | 113.00 | 110.23 | 110.51 | -1.49% | |
| 110.89 | 114.00 | 110.60 | 112.18 | +0.29% | |
| 114.13 | 114.71 | 111.66 | 111.86 | -2.07% | |
| 110.84 | 114.63 | 110.05 | 114.23 | +3.12% | |
| 108.25 | 110.79 | 108.08 | 110.77 | +2.61% | |
| 111.00 | 111.00 | 107.32 | 107.95 | -2.48% | |
| 111.00 | 111.96 | 109.21 | 110.69 | +0.81% | |
| 113.00 | 113.46 | 109.03 | 109.80 | -2.66% | |
| 114.16 | 115.00 | 109.00 | 112.80 | -1.48% | |
| 118.11 | 118.53 | 111.79 | 114.49 | -3.24% | |
| 112.00 | 122.21 | 104.75 | 118.32 | +27.29% | |
| 94.84 | 96.60 | 91.54 | 92.95 | -1.32% | |
| 90.89 | 94.32 | 90.00 | 94.19 | +3.37% | |
| 91.60 | 93.35 | 90.12 | 91.12 | -4.45% | |
| 96.76 | 97.63 | 94.57 | 95.36 | -1.34% | |
| 90.97 | 97.05 | 90.43 | 96.66 | +6.36% | |
| 95.18 | 95.65 | 90.77 | 90.88 | -4.99% | |
| 92.00 | 95.79 | 91.21 | 95.65 | +4.46% | |
| 90.84 | 92.66 | 90.07 | 91.57 | +1.16% | |
| 88.50 | 91.45 | 87.22 | 90.52 | +0.89% | |
| 89.69 | 92.64 | 88.86 | 89.72 | +0.17% | |
| 90.30 | 90.45 | 86.14 | 89.57 | -0.99% | |
| 86.40 | 90.96 | 85.61 | 90.47 | +5.32% | |
| 90.30 | 91.49 | 84.88 | 85.90 | -6.51% | |
| 92.65 | 93.17 | 90.02 | 91.88 | -1.47% | |
| 92.21 | 95.11 | 91.91 | 93.25 | +0.33% | |
| 92.76 | 94.68 | 91.17 | 92.94 | -1.17% | |
| 92.35 | 94.77 | 92.21 | 94.04 | +2.65% | |
| 90.29 | 92.83 | 89.73 | 91.61 | +1.55% | |
| 90.30 | 90.30 | 86.82 | 90.21 | +1.96% | |
| 87.07 | 91.00 | 86.04 | 88.48 | +1.76% | |
| 87.61 | 89.10 | 86.38 | 86.95 | -1.07% | |
| 87.44 | 89.24 | 86.59 | 87.89 | +0.65% | |
| 83.72 | 87.49 | 82.31 | 87.32 | +3.03% | |
| 81.89 | 87.47 | 80.12 | 84.75 | +3.91% | |
| 80.56 | 81.89 | 80.02 | 81.56 | +2.14% | |
| 80.03 | 82.31 | 79.22 | 79.85 | +0.18% | |
| 80.70 | 82.00 | 77.38 | 79.71 | -0.25% | |
| 82.82 | 83.30 | 79.40 | 79.91 | -2.25% | |
| 84.25 | 85.40 | 81.45 | 81.75 | -2.34% | |
| 83.18 | 84.27 | 82.13 | 83.71 | +0.71% | |
| 82.91 | 83.68 | 79.40 | 83.12 | +0.25% | |
| 82.91 | 84.79 | 82.40 | 82.91 | -0.41% | |
| 79.01 | 84.17 | 78.50 | 83.25 | +6.57% | |
| 76.61 | 81.91 | 76.52 | 78.12 | +0.81% | |
| 73.96 | 77.62 | 73.62 | 77.49 | +5.67% | |
| 72.88 | 75.65 | 72.62 | 73.33 | +0.98% | |
| 74.77 | 75.09 | 72.58 | 72.62 | -3.03% | |
| 72.79 | 75.43 | 72.29 | 74.89 | +3.08% | |
| 70.93 | 72.95 | 70.07 | 72.65 | +2.04% | |
| 70.00 | 71.53 | 68.85 | 71.20 | +1.08% | |
| 69.29 | 71.12 | 68.25 | 70.44 | +1.37% | |
| 68.57 | 69.62 | 68.04 | 69.49 | +1.62% | |
| 66.73 | 69.90 | 65.64 | 68.38 | +2.60% | |
| 64.70 | 66.74 | 63.93 | 66.65 | +10.42% | |
| 60.36 | 60.80 | 59.03 | 60.36 | +0.23% | |
| 60.00 | 60.95 | 59.54 | 60.22 | +0.89% | |
| 58.48 | 59.96 | 57.72 | 59.69 | +1.07% | |
| 58.64 | 59.55 | 57.10 | 59.06 | +1.44% | |
| 55.04 | 58.45 | 54.59 | 58.22 | +5.62% | |
| 56.49 | 56.77 | 55.00 | 55.12 | -2.22% | |
| 57.44 | 57.88 | 56.09 | 56.37 | -3.31% | |
| 57.38 | 59.20 | 56.18 | 58.30 | +2.14% | |
| 53.84 | 57.98 | 53.30 | 57.08 | +11.57% | |
| 51.15 | 51.50 | 50.60 | 51.16 | -0.08% | |
| 52.92 | 52.98 | 51.11 | 51.20 | -2.07% | |
| 51.05 | 52.48 | 50.32 | 52.28 | +2.41% | |
| 52.03 | 52.62 | 49.83 | 51.05 | -2.11% | |
| 51.69 | 52.98 | 51.00 | 52.15 | +1.60% | |
| 52.17 | 52.17 | 51.00 | 51.33 | -0.52% | |
| 51.38 | 52.50 | 50.16 | 51.60 | +0.35% | |
| 48.48 | 51.66 | 46.19 | 51.42 | +10.53% | |
| 46.97 | 47.24 | 45.73 | 46.52 | -0.15% | |
| 46.21 | 47.29 | 46.20 | 46.59 | -0.06% | |
| 46.22 | 47.09 | 45.98 | 46.62 | +0.87% | |
| 46.22 | 47.00 | 45.70 | 46.22 | +0.35% | |
| 45.91 | 46.43 | 44.58 | 46.06 | +2.17% | |
| 46.35 | 46.98 | 44.24 | 45.08 | -3.20% | |
| 45.64 | 46.64 | 45.01 | 46.57 | +3.26% | |
| 46.39 | 46.68 | 44.50 | 45.10 | -2.68% | |
| 45.88 | 46.60 | 45.06 | 46.34 | +0.39% | |
| 44.54 | 46.56 | 44.54 | 46.16 | +5.00% | |
| 43.82 | 44.30 | 43.20 | 43.96 | +0.14% | |
| 43.76 | 44.42 | 43.27 | 43.90 | +0.50% | |
| 43.32 | 44.15 | 43.09 | 43.68 | +0.88% | |
| 41.55 | 43.46 | 41.49 | 43.30 | +3.32% | |
| 42.34 | 42.81 | 41.45 | 41.91 | -0.80% | |
| 41.73 | 42.84 | 41.00 | 42.25 | +0.91% | |
| 42.44 | 43.45 | 41.68 | 41.87 | +0.43% | |
| 40.36 | 41.90 | 40.36 | 41.69 | +2.06% | |
| 42.16 | 42.94 | 40.79 | 40.85 | -3.86% | |
| 40.95 | 43.37 | 40.48 | 42.49 | +1.21% | |
| 40.61 | 42.60 | 40.61 | 41.98 | +4.14% | |
| 38.73 | 40.35 | 38.50 | 40.31 | +5.75% | |
| 37.81 | 39.00 | 37.47 | 38.12 | +1.38% | |
| 38.09 | 38.44 | 37.15 | 37.60 | -2.41% | |
| 38.76 | 40.12 | 37.88 | 38.53 | -4.79% | |
| 34.15 | 50.40 | 33.99 | 40.47 | +19.66% | |
| 33.17 | 34.11 | 33.00 | 33.82 | +0.56% | |
| 35.00 | 35.27 | 33.61 | 33.63 | -2.92% | |
| 35.50 | 36.35 | 34.46 | 34.64 | +1.64% | |
| 32.95 | 34.25 | 32.89 | 34.08 | +2.34% | |
| 33.01 | 33.49 | 32.68 | 33.30 | -0.63% | |
| 32.41 | 33.68 | 32.23 | 33.51 | +4.13% | |
| 32.36 | 32.85 | 32.04 | 32.18 | +0.09% | |
| 32.77 | 33.12 | 31.81 | 32.15 | -0.74% | |
| 33.22 | 33.43 | 31.96 | 32.39 | -4.00% | |
| 33.47 | 34.27 | 33.00 | 33.74 | +0.60% | |
| 34.00 | 34.00 | 32.93 | 33.54 | -1.32% | |
| 33.57 | 34.11 | 33.10 | 33.99 | +0.35% | |
| 33.26 | 34.18 | 32.99 | 33.87 | -0.50% | |
| 34.94 | 35.55 | 33.85 | 34.04 | -4.62% | |
| 35.28 | 36.06 | 34.93 | 35.69 | +1.16% | |
| 34.92 | 35.73 | 34.00 | 35.28 | -1.92% | |
| 34.56 | 36.27 | 34.34 | 35.97 | +0.76% | |
| 35.21 | 35.74 | 34.57 | 35.70 | -0.22% | |
| 36.47 | 36.47 | 34.50 | 35.78 | -1.21% | |
| 37.65 | 38.22 | 33.94 | 36.22 | -0.71% | |
| 35.40 | 37.58 | 35.40 | 36.48 | +3.23% | |
| 34.61 | 35.78 | 34.21 | 35.34 | +1.49% | |
| 33.97 | 35.06 | 33.29 | 34.82 | +1.69% | |
| 39.65 | 40.28 | 28.66 | 34.24 | -14.01% | |
| 39.48 | 40.51 | 39.15 | 39.82 | +0.48% | |
| 39.90 | 40.41 | 39.41 | 39.63 | -0.85% | |
| 39.11 | 40.43 | 39.09 | 39.97 | +4.25% | |
| 40.85 | 40.85 | 38.00 | 38.34 | -6.10% | |
| 40.59 | 41.00 | 39.66 | 40.83 | -0.34% | |
| 41.28 | 41.92 | 40.82 | 40.97 | -0.82% | |
| 40.77 | 41.41 | 40.30 | 41.31 | +1.18% | |
| 39.01 | 40.85 | 38.68 | 40.83 | +6.44% | |
| 39.90 | 40.75 | 38.10 | 38.36 | -4.41% | |
| 41.02 | 41.36 | 39.42 | 40.13 | -1.40% | |
| 40.54 | 41.28 | 39.74 | 40.70 | -0.02% | |
| 39.87 | 42.26 | 39.63 | 40.71 | +2.11% | |
| 37.39 | 40.72 | 36.80 | 39.87 | -10.63% | |
| 45.74 | 46.09 | 44.34 | 44.61 | -2.70% | |
| 46.26 | 47.06 | 45.24 | 45.85 | -0.80% | |
| 45.53 | 46.29 | 43.52 | 46.22 | +1.27% | |
| 43.21 | 45.67 | 42.90 | 45.64 | +3.77% | |
| 41.77 | 44.84 | 41.41 | 43.98 | +6.49% | |
| 41.51 | 43.50 | 40.46 | 41.30 | +13.74% | |
| 35.29 | 37.50 | 35.00 | 36.31 | +2.89% | |
| 34.11 | 35.31 | 33.80 | 35.29 | +1.61% | |
| 35.39 | 35.86 | 34.54 | 34.73 | -1.86% | |
| 37.00 | 37.22 | 35.16 | 35.39 | -4.45% | |
| 36.10 | 37.48 | 35.71 | 37.04 | +1.90% | |
| 37.35 | 37.46 | 36.23 | 36.35 | -2.70% | |
| 37.44 | 38.11 | 37.00 | 37.36 | -0.37% | |
| 36.95 | 37.70 | 36.20 | 37.50 | +2.66% | |
| 36.50 | 37.50 | 36.13 | 36.53 | -1.27% | |
| 36.30 | 37.65 | 35.60 | 37.00 | +3.41% | |
| 34.84 | 36.90 | 34.28 | 35.78 | +2.37% | |
| 38.14 | 38.17 | 34.89 | 34.95 | -8.51% | |
| 35.76 | 38.44 | 35.12 | 38.20 | +9.77% | |
| 38.89 | 39.00 | 32.99 | 34.80 | -50.43% | |
| 79.75 | 79.75 | 69.91 | 70.20 | -12.05% | |
| 82.32 | 82.98 | 79.67 | 79.82 | -3.42% | |
| 83.41 | 83.70 | 82.13 | 82.65 | -1.12% | |
| 82.01 | 84.48 | 81.97 | 83.59 | +1.95% | |
| 84.40 | 85.16 | 80.38 | 81.99 | -3.67% | |
| 84.37 | 85.28 | 83.05 | 85.11 | +1.61% | |
| 82.51 | 85.34 | 81.26 | 83.76 | +2.72% | |
| 82.28 | 83.37 | 81.01 | 81.54 | -0.90% | |
| 81.19 | 82.98 | 79.02 | 82.28 | +1.43% | |
| 86.02 | 86.58 | 78.07 | 81.12 | -7.08% | |
| 88.74 | 89.00 | 87.11 | 87.30 | -0.78% | |
| 87.23 | 88.73 | 86.13 | 87.99 | +0.99% | |
| 85.33 | 87.50 | 85.06 | 87.13 | +2.13% | |
| 83.65 | 85.99 | 82.72 | 85.31 | +2.60% | |
| 82.57 | 84.92 | 81.31 | 83.15 | +0.20% | |
| 87.19 | 87.19 | 82.61 | 82.98 | -3.63% | |
| 85.27 | 86.39 | 83.60 | 86.11 | +1.71% | |
| 84.35 | 85.84 | 83.07 | 84.66 | +1.18% | |
| 81.04 | 84.47 | 80.83 | 83.67 | +3.60% | |
| 79.78 | 81.76 | 78.19 | 80.76 | +1.23% | |
| 78.17 | 80.14 | 77.55 | 79.78 | +0.48% | |
| 79.60 | 80.04 | 78.63 | 79.40 | -0.50% | |
| 80.28 | 81.30 | 79.25 | 79.80 | -0.60% | |
| 78.59 | 81.41 | 78.40 | 80.28 | +3.31% | |
| 77.47 | 78.74 | 77.01 | 77.71 | +0.54% | |
| 75.10 | 78.98 | 74.93 | 77.29 | +2.98% | |
| 77.26 | 78.99 | 74.83 | 75.05 | -1.38% | |
| 75.67 | 76.23 | 73.92 | 76.10 | +1.32% | |
| 74.04 | 75.93 | 73.79 | 75.11 | -0.01% | |
| 75.32 | 76.80 | 74.70 | 75.12 | -0.56% | |
| 74.12 | 76.62 | 74.12 | 75.54 | -0.28% | |
| 77.54 | 77.98 | 75.11 | 75.75 | -3.37% | |
| 79.29 | 79.89 | 78.16 | 78.39 | -0.78% | |
| 75.42 | 79.40 | 75.29 | 79.01 | +4.66% | |
| 70.77 | 76.48 | 70.74 | 75.49 | +2.40% | |
| 73.06 | 74.03 | 71.52 | 73.72 | +0.90% | |
| 76.53 | 76.74 | 73.04 | 73.06 | -4.68% | |
| 67.00 | 77.02 | 67.00 | 76.65 | +7.81% | |
| 72.58 | 73.69 | 69.68 | 71.10 | -4.14% | |
| 73.06 | 74.27 | 70.50 | 74.17 | +0.95% | |
| 72.97 | 74.22 | 72.47 | 73.47 | +1.67% | |
| 72.21 | 73.99 | 71.59 | 72.26 | +0.29% | |
| 72.03 | 73.09 | 70.97 | 72.05 | +0.68% | |
| 72.56 | 72.81 | 70.89 | 71.56 | -1.38% | |
| 73.37 | 74.77 | 72.25 | 72.56 | +0.06% | |
| 73.59 | 74.42 | 72.33 | 72.52 | -0.63% | |
| 73.16 | 73.85 | 71.66 | 72.98 | -0.91% | |
| 76.17 | 76.49 | 72.84 | 73.65 | -2.31% | |
| 78.13 | 78.26 | 75.38 | 75.39 | -4.08% | |
| 79.71 | 80.29 | 77.91 | 78.60 | -0.11% | |
| 78.63 | 80.24 | 76.44 | 78.69 | -0.98% | |
| 78.38 | 79.58 | 76.34 | 79.47 | +3.46% | |
| 72.33 | 80.46 | 72.33 | 76.81 | +6.50% | |
| 71.30 | 73.65 | 69.43 | 72.12 | +0.82% | |
| 75.17 | 76.84 | 70.64 | 71.53 | -3.29% | |
| 87.54 | 87.54 | 73.12 | 73.96 | -16.30% | |
| 88.57 | 90.26 | 88.07 | 88.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CORT chart for longer ranges.