Comparing Back to the side-by-side chart ↗
Corcept Therapeutics Incorporated (CORT) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 54 out of 100 (momentum 57 · quality 49 · valuation 26), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -27.6% vs the 50-day and +7.3% vs the 200-day average, 36.3% below the 52-week high and +180.7% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Corcept Therapeutics Incorporated trades 27.6% below its 50-day and 7.3% above its 200-day moving average. (as of 2026-11-02)
Corcept develops drugs that block cortisol receptors, treating disorders where the body produces too much of the hormone. Its approved medicine, Korlym, treats hyperglycaemia linked to Cushing's syndrome, and it is testing further cortisol modulators, including relacorilant and miricorilant, for other endocrine and neurologic conditions.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CORT overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 80.93 | 82.23 | 79.42 | 80.46 | -0.81% | 1,591,464 |
| 2026-10-30 | 85.00 | 85.31 | 80.28 | 81.12 | -5.62% | 1,429,000 |
| 2026-10-29 | 86.07 | 88.01 | 85.21 | 85.95 | -0.38% | 1,185,800 |
| 2026-10-28 | 86.43 | 88.59 | 86.00 | 86.28 | -1.50% | 1,048,000 |
| 2026-10-27 | 85.31 | 87.97 | 84.91 | 87.59 | +0.53% | 925,500 |
| 2026-10-26 | 86.10 | 91.78 | 85.86 | 87.13 | +1.48% | 1,871,500 |
| 2026-10-23 | 106.05 | 106.09 | 84.13 | 85.86 | -20.13% | 3,097,300 |
| 2026-10-22 | 115.16 | 115.73 | 107.33 | 107.50 | -7.55% | 809,800 |
| 2026-10-21 | 116.45 | 118.42 | 116.10 | 116.28 | -0.15% | 516,800 |
| 2026-10-20 | 112.60 | 117.14 | 111.96 | 116.45 | +3.88% | 549,300 |
| 2026-10-19 | 111.70 | 113.09 | 110.50 | 112.10 | +1.76% | 392,800 |
| 2026-10-16 | 113.17 | 113.64 | 107.79 | 110.16 | -2.83% | 849,700 |
| 2026-10-15 | 116.31 | 117.48 | 113.02 | 113.37 | -2.46% | 668,400 |
| 2026-10-14 | 117.94 | 122.21 | 115.95 | 116.23 | -1.33% | 691,800 |
| 2026-10-13 | 121.83 | 122.81 | 117.42 | 117.80 | -2.80% | 556,200 |
| 2026-10-12 | 121.24 | 122.09 | 119.28 | 121.19 | +0.00% | 497,700 |
| 2026-10-09 | 118.00 | 122.34 | 117.41 | 121.19 | +2.24% | 624,200 |
| 2026-10-08 | 118.56 | 119.16 | 115.80 | 118.54 | -0.89% | 496,600 |
| 2026-10-07 | 119.00 | 122.00 | 117.23 | 119.60 | +0.03% | 634,900 |
| 2026-10-06 | 122.20 | 122.54 | 115.11 | 119.57 | -2.02% | 790,000 |
| 2026-10-05 | 115.59 | 122.81 | 115.50 | 122.03 | +4.99% | 1,004,800 |
| 2026-10-02 | 114.38 | 117.32 | 113.90 | 116.23 | +1.93% | 960,200 |
| 2026-10-01 | 114.29 | 115.98 | 111.94 | 114.03 | -1.04% | 879,000 |
| 2026-09-30 | 114.80 | 118.07 | 113.98 | 115.23 | +0.43% | 910,300 |
| 2026-09-29 | 115.92 | 120.51 | 113.16 | 114.74 | -0.77% | 964,400 |
| 2026-09-28 | 116.00 | 117.07 | 114.36 | 115.63 | -0.40% | 1,149,000 |
| 2026-09-25 | 119.00 | 120.44 | 114.51 | 116.10 | -2.03% | 800,800 |
| 2026-09-24 | 111.86 | 119.15 | 111.68 | 118.51 | +4.93% | 983,600 |
| 2026-09-23 | 117.33 | 118.79 | 112.05 | 112.94 | -3.89% | 809,800 |
| 2026-09-22 | 113.96 | 119.00 | 113.09 | 117.51 | +3.30% | 810,200 |
| 2026-09-21 | 110.29 | 116.65 | 109.00 | 113.76 | +3.15% | 1,347,000 |
| 2026-09-18 | 116.80 | 117.90 | 108.41 | 110.29 | -3.98% | 17,233,200 |
| 2026-09-17 | 113.18 | 115.09 | 111.07 | 114.86 | +2.73% | 883,600 |
| 2026-09-16 | 110.82 | 113.60 | 110.49 | 111.81 | +0.89% | 668,600 |
| 2026-09-15 | 111.97 | 112.80 | 109.40 | 110.82 | -0.88% | 1,458,700 |
| 2026-09-14 | 113.38 | 114.52 | 111.10 | 111.80 | -0.88% | 1,230,700 |
| 2026-09-11 | 115.22 | 117.84 | 109.30 | 112.79 | -1.85% | 1,282,400 |
| 2026-09-10 | 114.42 | 116.99 | 113.20 | 114.92 | -0.67% | 683,000 |
| 2026-09-09 | 114.20 | 117.50 | 113.77 | 115.70 | +1.51% | 572,000 |
| 2026-09-08 | 108.87 | 115.28 | 108.25 | 113.98 | +2.11% | 1,045,800 |
| 2026-09-04 | 110.59 | 112.13 | 109.26 | 111.62 | -1.05% | 604,500 |
| 2026-09-03 | 110.38 | 114.61 | 109.43 | 112.80 | +2.15% | 611,100 |
| 2026-09-02 | 113.38 | 115.78 | 108.73 | 110.43 | -2.60% | 960,800 |
| 2026-09-01 | 113.92 | 115.85 | 111.13 | 113.38 | +0.03% | 1,112,200 |
| 2026-08-31 | 113.64 | 114.53 | 111.23 | 113.35 | -0.47% | 636,500 |
| 2026-08-28 | 117.14 | 118.67 | 112.97 | 113.88 | -2.61% | 917,900 |
| 2026-08-27 | 119.25 | 121.30 | 116.70 | 116.93 | -2.40% | 640,500 |
| 2026-08-26 | 122.57 | 123.64 | 119.74 | 119.80 | -3.05% | 980,800 |
| 2026-08-25 | 124.89 | 126.38 | 122.00 | 123.57 | +0.27% | 981,693 |
| 2026-08-24 | 120.56 | 124.14 | 119.17 | 123.24 | +0.81% | 1,012,861 |
| 2026-08-21 | 121.48 | 123.44 | 120.56 | 122.25 | +0.99% | 656,400 |
| 2026-08-20 | 118.11 | 121.72 | 116.31 | 121.05 | +1.71% | 787,400 |
| 2026-08-19 | 119.37 | 121.11 | 118.37 | 119.02 | +0.78% | 859,600 |
| 2026-08-18 | 116.60 | 119.95 | 116.60 | 118.10 | +0.79% | 804,000 |
| 2026-08-17 | 115.00 | 117.49 | 114.39 | 117.17 | +2.36% | 541,100 |
| 2026-08-14 | 110.61 | 114.90 | 110.09 | 114.47 | +3.58% | 728,900 |
| 2026-08-13 | 112.53 | 113.00 | 110.23 | 110.51 | -1.49% | 740,300 |
| 2026-08-12 | 110.89 | 114.00 | 110.60 | 112.18 | +0.29% | 663,000 |
| 2026-08-11 | 114.13 | 114.71 | 111.66 | 111.86 | -2.07% | 699,800 |
| 2026-08-10 | 110.84 | 114.63 | 110.05 | 114.23 | +3.12% | 1,256,000 |
| 2026-08-07 | 108.25 | 110.79 | 108.08 | 110.77 | +2.61% | 769,000 |
| 2026-08-06 | 111.00 | 111.00 | 107.32 | 107.95 | -2.48% | 761,800 |
| 2026-08-05 | 111.00 | 111.96 | 109.21 | 110.69 | +0.81% | 846,800 |
| 2026-08-04 | 113.00 | 113.46 | 109.03 | 109.80 | -2.66% | 1,265,600 |
| 2026-08-03 | 114.16 | 115.00 | 109.00 | 112.80 | -1.48% | 1,688,500 |
| 2026-07-31 | 118.11 | 118.53 | 111.79 | 114.49 | -3.24% | 1,841,200 |
| 2026-07-30 | 112.00 | 122.21 | 104.75 | 118.32 | +27.29% | 4,497,400 |
| 2026-07-29 | 94.84 | 96.60 | 91.54 | 92.95 | -1.32% | 1,550,600 |
| 2026-07-28 | 90.89 | 94.32 | 90.00 | 94.19 | +3.37% | 823,400 |
| 2026-07-27 | 91.60 | 93.35 | 90.12 | 91.12 | -4.45% | 1,418,900 |
| 2026-07-24 | 96.76 | 97.63 | 94.57 | 95.36 | -1.34% | 1,004,000 |
| 2026-07-23 | 90.97 | 97.05 | 90.43 | 96.66 | +6.36% | 981,100 |
| 2026-07-22 | 95.18 | 95.65 | 90.77 | 90.88 | -4.99% | 1,378,200 |
| 2026-07-21 | 92.00 | 95.79 | 91.21 | 95.65 | +4.46% | 839,100 |
| 2026-07-20 | 90.84 | 92.66 | 90.07 | 91.57 | +1.16% | 1,611,900 |
| 2026-07-17 | 88.50 | 91.45 | 87.22 | 90.52 | +0.89% | 1,893,000 |
| 2026-07-16 | 89.69 | 92.64 | 88.86 | 89.72 | +0.17% | 878,100 |
| 2026-07-15 | 90.30 | 90.45 | 86.14 | 89.57 | -0.99% | 1,019,900 |
| 2026-07-14 | 86.40 | 90.96 | 85.61 | 90.47 | +5.32% | 1,159,600 |
| 2026-07-13 | 90.30 | 91.49 | 84.88 | 85.90 | -6.51% | 1,325,200 |
| 2026-07-10 | 92.65 | 93.17 | 90.02 | 91.88 | -1.47% | 1,128,500 |
| 2026-07-09 | 92.21 | 95.11 | 91.91 | 93.25 | +0.33% | 1,189,300 |
| 2026-07-08 | 92.76 | 94.68 | 91.17 | 92.94 | -1.17% | 1,037,100 |
| 2026-07-07 | 92.35 | 94.77 | 92.21 | 94.04 | +2.65% | 1,142,000 |
| 2026-07-06 | 90.29 | 92.83 | 89.73 | 91.61 | +1.55% | 1,171,700 |
| 2026-07-02 | 90.30 | 90.30 | 86.82 | 90.21 | +1.96% | 771,900 |
| 2026-07-01 | 87.07 | 91.00 | 86.04 | 88.48 | +1.76% | 1,046,500 |
| 2026-06-30 | 87.61 | 89.10 | 86.38 | 86.95 | -1.07% | 738,700 |
| 2026-06-29 | 87.44 | 89.24 | 86.59 | 87.89 | +0.65% | 864,900 |
| 2026-06-26 | 83.72 | 87.49 | 82.31 | 87.32 | +3.03% | 1,590,800 |
| 2026-06-25 | 81.89 | 87.47 | 80.12 | 84.75 | +3.91% | 1,103,000 |
| 2026-06-24 | 80.56 | 81.89 | 80.02 | 81.56 | +2.14% | 754,000 |
| 2026-06-23 | 80.03 | 82.31 | 79.22 | 79.85 | +0.18% | 947,300 |
| 2026-06-22 | 80.70 | 82.00 | 77.38 | 79.71 | -0.25% | 882,700 |
| 2026-06-18 | 82.82 | 83.30 | 79.40 | 79.91 | -2.25% | 1,875,400 |
| 2026-06-17 | 84.25 | 85.40 | 81.45 | 81.75 | -2.34% | 850,300 |
| 2026-06-16 | 83.18 | 84.27 | 82.13 | 83.71 | +0.71% | 767,900 |
| 2026-06-15 | 82.91 | 83.68 | 79.40 | 83.12 | +0.25% | 1,042,200 |
| 2026-06-12 | 82.91 | 84.79 | 82.40 | 82.91 | -0.41% | 719,000 |
| 2026-06-11 | 79.01 | 84.17 | 78.50 | 83.25 | +6.57% | 1,093,900 |
| 2026-06-10 | 76.61 | 81.91 | 76.52 | 78.12 | +0.81% | 1,494,300 |
| 2026-06-09 | 73.96 | 77.62 | 73.62 | 77.49 | +5.67% | 1,010,100 |
| 2026-06-08 | 72.88 | 75.65 | 72.62 | 73.33 | +0.98% | 867,400 |
| 2026-06-05 | 74.77 | 75.09 | 72.58 | 72.62 | -3.03% | 774,500 |
| 2026-06-04 | 72.79 | 75.43 | 72.29 | 74.89 | +3.08% | 910,100 |
| 2026-06-03 | 70.93 | 72.95 | 70.07 | 72.65 | +2.04% | 793,300 |
| 2026-06-02 | 70.00 | 71.53 | 68.85 | 71.20 | +1.08% | 984,600 |
| 2026-06-01 | 69.29 | 71.12 | 68.25 | 70.44 | +1.37% | 1,097,000 |
| 2026-05-29 | 68.57 | 69.62 | 68.04 | 69.49 | +1.62% | 774,700 |
| 2026-05-28 | 66.73 | 69.90 | 65.64 | 68.38 | +2.60% | 1,190,000 |
| 2026-05-27 | 64.70 | 66.74 | 63.93 | 66.65 | +10.42% | 1,889,900 |
| 2026-05-26 | 60.36 | 60.80 | 59.03 | 60.36 | +0.23% | 681,800 |
| 2026-05-22 | 60.00 | 60.95 | 59.54 | 60.22 | +0.89% | 536,000 |
| 2026-05-21 | 58.48 | 59.96 | 57.72 | 59.69 | +1.07% | 874,600 |
| 2026-05-20 | 58.64 | 59.55 | 57.10 | 59.06 | +1.44% | 1,115,200 |
| 2026-05-19 | 55.04 | 58.45 | 54.59 | 58.22 | +5.62% | 1,498,400 |
| 2026-05-18 | 56.49 | 56.77 | 55.00 | 55.12 | -2.22% | 816,400 |
| 2026-05-15 | 57.44 | 57.88 | 56.09 | 56.37 | -3.31% | 874,500 |
| 2026-05-14 | 57.38 | 59.20 | 56.18 | 58.30 | +2.14% | 1,879,100 |
| 2026-05-13 | 53.84 | 57.98 | 53.30 | 57.08 | +11.57% | 2,307,700 |
| 2026-05-12 | 51.15 | 51.50 | 50.60 | 51.16 | -0.08% | 771,300 |
| 2026-05-11 | 52.92 | 52.98 | 51.11 | 51.20 | -2.07% | 1,325,100 |
| 2026-05-08 | 51.05 | 52.48 | 50.32 | 52.28 | +2.41% | 872,700 |
| 2026-05-07 | 52.03 | 52.62 | 49.83 | 51.05 | -2.11% | 1,117,200 |
| 2026-05-06 | 51.69 | 52.98 | 51.00 | 52.15 | +1.60% | 1,534,500 |
| 2026-05-05 | 52.17 | 52.17 | 51.00 | 51.33 | -0.52% | 1,176,000 |
| 2026-05-04 | 51.38 | 52.50 | 50.16 | 51.60 | +0.35% | 1,388,400 |
| 2026-05-01 | 48.48 | 51.66 | 46.19 | 51.42 | +10.53% | 3,274,600 |
| 2026-04-30 | 46.97 | 47.24 | 45.73 | 46.52 | -0.15% | 1,233,100 |
| 2026-04-29 | 46.21 | 47.29 | 46.20 | 46.59 | -0.06% | 1,235,600 |
| 2026-04-28 | 46.22 | 47.09 | 45.98 | 46.62 | +0.87% | 724,900 |
| 2026-04-27 | 46.22 | 47.00 | 45.70 | 46.22 | +0.35% | 646,700 |
| 2026-04-24 | 45.91 | 46.43 | 44.58 | 46.06 | +2.17% | 632,800 |
| 2026-04-23 | 46.35 | 46.98 | 44.24 | 45.08 | -3.20% | 881,300 |
| 2026-04-22 | 45.64 | 46.64 | 45.01 | 46.57 | +3.26% | 727,200 |
| 2026-04-21 | 46.39 | 46.68 | 44.50 | 45.10 | -2.68% | 961,800 |
| 2026-04-20 | 45.88 | 46.60 | 45.06 | 46.34 | +0.39% | 722,600 |
| 2026-04-17 | 44.54 | 46.56 | 44.54 | 46.16 | +5.00% | 1,735,000 |
| 2026-04-16 | 43.82 | 44.30 | 43.20 | 43.96 | +0.14% | 901,800 |
| 2026-04-15 | 43.76 | 44.42 | 43.27 | 43.90 | +0.50% | 840,700 |
| 2026-04-14 | 43.32 | 44.15 | 43.09 | 43.68 | +0.88% | 811,300 |
| 2026-04-13 | 41.55 | 43.46 | 41.49 | 43.30 | +3.32% | 1,261,400 |
| 2026-04-10 | 42.34 | 42.81 | 41.45 | 41.91 | -0.80% | 843,100 |
| 2026-04-09 | 41.73 | 42.84 | 41.00 | 42.25 | +0.91% | 925,400 |
| 2026-04-08 | 42.44 | 43.45 | 41.68 | 41.87 | +0.43% | 1,607,300 |
| 2026-04-07 | 40.36 | 41.90 | 40.36 | 41.69 | +2.06% | 1,090,800 |
| 2026-04-06 | 42.16 | 42.94 | 40.79 | 40.85 | -3.86% | 1,022,100 |
| 2026-04-02 | 40.95 | 43.37 | 40.48 | 42.49 | +1.21% | 1,498,100 |
| 2026-04-01 | 40.61 | 42.60 | 40.61 | 41.98 | +4.14% | 1,945,000 |
| 2026-03-31 | 38.73 | 40.35 | 38.50 | 40.31 | +5.75% | 1,509,200 |
| 2026-03-30 | 37.81 | 39.00 | 37.47 | 38.12 | +1.38% | 1,956,300 |
| 2026-03-27 | 38.09 | 38.44 | 37.15 | 37.60 | -2.41% | 1,775,500 |
| 2026-03-26 | 38.76 | 40.12 | 37.88 | 38.53 | -4.79% | 3,033,300 |
| 2026-03-25 | 34.15 | 50.40 | 33.99 | 40.47 | +19.66% | 11,743,400 |
| 2026-03-24 | 33.17 | 34.11 | 33.00 | 33.82 | +0.56% | 1,242,500 |
| 2026-03-23 | 35.00 | 35.27 | 33.61 | 33.63 | -2.92% | 1,338,900 |
| 2026-03-20 | 35.50 | 36.35 | 34.46 | 34.64 | +1.64% | 3,205,400 |
| 2026-03-19 | 32.95 | 34.25 | 32.89 | 34.08 | +2.34% | 1,266,400 |
| 2026-03-18 | 33.01 | 33.49 | 32.68 | 33.30 | -0.63% | 1,653,900 |
| 2026-03-17 | 32.41 | 33.68 | 32.23 | 33.51 | +4.13% | 1,038,600 |
| 2026-03-16 | 32.36 | 32.85 | 32.04 | 32.18 | +0.09% | 725,200 |
| 2026-03-13 | 32.77 | 33.12 | 31.81 | 32.15 | -0.74% | 1,019,100 |
| 2026-03-12 | 33.22 | 33.43 | 31.96 | 32.39 | -4.00% | 1,154,400 |
| 2026-03-11 | 33.47 | 34.27 | 33.00 | 33.74 | +0.60% | 1,239,000 |
| 2026-03-10 | 34.00 | 34.00 | 32.93 | 33.54 | -1.32% | 1,018,337 |
| 2026-03-09 | 33.57 | 34.11 | 33.10 | 33.99 | +0.35% | 1,208,763 |
| 2026-03-06 | 33.26 | 34.18 | 32.99 | 33.87 | -0.50% | 1,230,000 |
| 2026-03-05 | 34.94 | 35.55 | 33.85 | 34.04 | -4.62% | 1,330,200 |
| 2026-03-04 | 35.28 | 36.06 | 34.93 | 35.69 | +1.16% | 1,082,100 |
| 2026-03-03 | 34.92 | 35.73 | 34.00 | 35.28 | -1.92% | 1,397,600 |
| 2026-03-02 | 34.56 | 36.27 | 34.34 | 35.97 | +0.76% | 1,134,300 |
| 2026-02-27 | 35.21 | 35.74 | 34.57 | 35.70 | -0.22% | 1,408,900 |
| 2026-02-26 | 36.47 | 36.47 | 34.50 | 35.78 | -1.21% | 1,576,900 |
| 2026-02-25 | 37.65 | 38.22 | 33.94 | 36.22 | -0.71% | 2,985,800 |
| 2026-02-24 | 35.40 | 37.58 | 35.40 | 36.48 | +3.23% | 1,972,300 |
| 2026-02-23 | 34.61 | 35.78 | 34.21 | 35.34 | +1.49% | 1,673,800 |
| 2026-02-20 | 33.97 | 35.06 | 33.29 | 34.82 | +1.69% | 2,560,100 |
| 2026-02-19 | 39.65 | 40.28 | 28.66 | 34.24 | -14.01% | 11,764,600 |
| 2026-02-18 | 39.48 | 40.51 | 39.15 | 39.82 | +0.48% | 808,000 |
| 2026-02-17 | 39.90 | 40.41 | 39.41 | 39.63 | -0.85% | 840,200 |
| 2026-02-13 | 39.11 | 40.43 | 39.09 | 39.97 | +4.25% | 684,520 |
| 2026-02-12 | 40.85 | 40.85 | 38.00 | 38.34 | -6.10% | 1,367,964 |
| 2026-02-11 | 40.59 | 41.00 | 39.66 | 40.83 | -0.34% | 851,688 |
| 2026-02-10 | 41.28 | 41.92 | 40.82 | 40.97 | -0.82% | 591,841 |
| 2026-02-09 | 40.77 | 41.41 | 40.30 | 41.31 | +1.18% | 858,038 |
| 2026-02-06 | 39.01 | 40.85 | 38.68 | 40.83 | +6.44% | 1,384,511 |
| 2026-02-05 | 39.90 | 40.75 | 38.10 | 38.36 | -4.41% | 1,063,705 |
| 2026-02-04 | 41.02 | 41.36 | 39.42 | 40.13 | -1.40% | 1,297,706 |
| 2026-02-03 | 40.54 | 41.28 | 39.74 | 40.70 | -0.02% | 1,752,377 |
| 2026-02-02 | 39.87 | 42.26 | 39.63 | 40.71 | +2.11% | 2,250,828 |
| 2026-01-30 | 37.39 | 40.72 | 36.80 | 39.87 | -10.63% | 5,067,528 |
| 2026-01-29 | 45.74 | 46.09 | 44.34 | 44.61 | -2.70% | 1,785,866 |
| 2026-01-28 | 46.26 | 47.06 | 45.24 | 45.85 | -0.80% | 1,668,724 |
| 2026-01-27 | 45.53 | 46.29 | 43.52 | 46.22 | +1.28% | 1,751,071 |
| 2026-01-26 | 43.21 | 45.67 | 42.90 | 45.63 | +3.76% | 1,839,075 |
| 2026-01-23 | 41.77 | 44.84 | 41.41 | 43.98 | +6.49% | 3,946,512 |
| 2026-01-22 | 41.51 | 43.50 | 40.46 | 41.30 | +13.74% | 5,899,136 |
| 2026-01-21 | 35.29 | 37.50 | 35.00 | 36.31 | +2.89% | 1,436,295 |
| 2026-01-20 | 34.11 | 35.31 | 33.80 | 35.29 | +1.61% | 1,632,798 |
| 2026-01-16 | 35.39 | 35.85 | 34.54 | 34.73 | -1.86% | 2,416,137 |
| 2026-01-15 | 37.00 | 37.22 | 35.16 | 35.39 | -4.45% | 1,351,827 |
| 2026-01-14 | 36.10 | 37.48 | 35.71 | 37.04 | +1.90% | 1,284,947 |
| 2026-01-13 | 37.35 | 37.46 | 36.23 | 36.35 | -2.70% | 1,239,340 |
| 2026-01-12 | 37.44 | 38.11 | 37.00 | 37.36 | -0.37% | 1,326,019 |
| 2026-01-09 | 36.95 | 37.70 | 36.20 | 37.50 | +2.66% | 1,613,160 |
| 2026-01-08 | 36.50 | 37.50 | 36.13 | 36.53 | -1.27% | 1,863,731 |
| 2026-01-07 | 36.30 | 37.65 | 35.60 | 37.00 | +3.41% | 1,851,794 |
| 2026-01-06 | 34.84 | 36.90 | 34.28 | 35.78 | +2.37% | 3,841,957 |
| 2026-01-05 | 38.14 | 38.17 | 34.89 | 34.95 | -8.51% | 5,194,678 |
| 2026-01-02 | 35.76 | 38.44 | 35.12 | 38.20 | +9.77% | 6,702,901 |
| 2025-12-31 | 38.89 | 39.00 | 32.99 | 34.80 | -50.42% | 20,305,000 |
| 2025-12-30 | 79.75 | 79.75 | 69.91 | 70.19 | -12.06% | 2,382,684 |
| 2025-12-29 | 82.32 | 82.98 | 79.67 | 79.82 | -3.42% | 914,121 |
| 2025-12-26 | 83.41 | 83.70 | 82.13 | 82.65 | -1.12% | 342,928 |
| 2025-12-24 | 82.01 | 84.48 | 81.97 | 83.59 | +1.95% | 313,924 |
| 2025-12-23 | 84.40 | 85.16 | 80.38 | 81.99 | -3.67% | 1,524,540 |
| 2025-12-22 | 84.37 | 85.28 | 83.05 | 85.11 | +1.61% | 792,768 |
| 2025-12-19 | 82.51 | 85.34 | 81.26 | 83.76 | +2.72% | 2,270,290 |
| 2025-12-18 | 82.28 | 83.37 | 81.01 | 81.54 | -0.90% | 1,208,635 |
| 2025-12-17 | 81.19 | 82.98 | 79.02 | 82.28 | +1.43% | 1,092,787 |
| 2025-12-16 | 86.02 | 86.58 | 78.07 | 81.12 | -7.08% | 2,633,754 |
| 2025-12-15 | 88.74 | 89.00 | 87.11 | 87.30 | -0.78% | 942,068 |
| 2025-12-12 | 87.23 | 88.73 | 86.13 | 87.99 | +0.99% | 1,029,149 |
| 2025-12-11 | 85.33 | 87.50 | 85.06 | 87.13 | +2.13% | 942,339 |
| 2025-12-10 | 83.65 | 85.99 | 82.72 | 85.31 | +2.60% | 653,923 |
| 2025-12-09 | 82.57 | 84.92 | 81.31 | 83.15 | +0.20% | 887,738 |
| 2025-12-08 | 87.19 | 87.19 | 82.61 | 82.98 | -3.63% | 883,660 |
| 2025-12-05 | 85.27 | 86.39 | 83.59 | 86.11 | +1.71% | 644,185 |
| 2025-12-04 | 84.35 | 85.84 | 83.06 | 84.66 | +1.18% | 992,250 |
| 2025-12-03 | 81.04 | 84.47 | 80.83 | 83.67 | +3.60% | 724,528 |
| 2025-12-02 | 79.78 | 81.76 | 78.19 | 80.76 | +1.23% | 1,149,208 |
| 2025-12-01 | 78.17 | 80.14 | 77.55 | 79.78 | +0.48% | 899,906 |
| 2025-11-28 | 79.60 | 80.03 | 78.63 | 79.40 | -0.50% | 201,301 |
| 2025-11-26 | 80.28 | 81.30 | 79.25 | 79.80 | -0.60% | 761,220 |
| 2025-11-25 | 78.59 | 81.41 | 78.39 | 80.28 | +3.31% | 545,143 |
| 2025-11-24 | 77.47 | 78.74 | 77.01 | 77.71 | +0.54% | 475,989 |
| 2025-11-21 | 75.10 | 78.98 | 74.93 | 77.29 | +2.98% | 542,953 |
| 2025-11-20 | 77.26 | 78.99 | 74.83 | 75.05 | -1.38% | 771,553 |
| 2025-11-19 | 75.67 | 76.23 | 73.92 | 76.10 | +1.32% | 433,148 |
| 2025-11-18 | 74.04 | 75.93 | 73.79 | 75.11 | -0.01% | 471,036 |
| 2025-11-17 | 75.32 | 76.80 | 74.70 | 75.12 | -0.56% | 551,976 |
| 2025-11-14 | 74.12 | 76.62 | 74.12 | 75.54 | -0.28% | 373,726 |
| 2025-11-13 | 77.54 | 77.98 | 75.11 | 75.75 | -3.37% | 460,706 |
| 2025-11-12 | 79.29 | 79.89 | 78.16 | 78.39 | -0.78% | 598,019 |
| 2025-11-11 | 75.42 | 79.40 | 75.28 | 79.01 | +4.66% | 492,383 |
| 2025-11-10 | 70.77 | 76.48 | 70.74 | 75.49 | +2.40% | 1,254,042 |
| 2025-11-07 | 73.06 | 74.03 | 71.52 | 73.72 | +0.90% | 646,922 |
| 2025-11-06 | 76.53 | 76.74 | 73.03 | 73.06 | -4.68% | 724,245 |
| 2025-11-05 | 67.00 | 77.02 | 67.00 | 76.65 | +7.81% | 1,021,999 |
| 2025-11-04 | 72.58 | 73.69 | 69.68 | 71.10 | -4.14% | 1,130,153 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Mar (+52.71%). Worst month: Dec (-56.38%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Corcept Therapeutics Incorporated's (CORT) latest close?
80.46 on 2026-11-02, from the Closelook data lake's daily price record.
What is CORT's 52-week high and low?
126.38 high and 28.66 low over the trailing 52 weeks, as of 2026-11-02.
What is Corcept Therapeutics Incorporated's strongest and weakest month historically?
Historically, CORT's strongest calendar month has been Mar (average +52.71%) and its weakest Dec (average -56.38%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Corcept Therapeutics Incorporated's Closelooknet score?
54 out of 100 (momentum 57 · quality 49 · valuation 26), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on CORT?
Pullback inside an uptrend stack: Trades -27.6% vs the 50-day and +7.3% vs the 200-day average, 36.3% below the 52-week high and +180.7% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is CORT above its 50-day and 200-day moving averages?
Corcept Therapeutics Incorporated trades 27.6% below its 50-day and 7.3% above its 200-day moving average (23.5% below its 20-day). As of 2026-11-02.