Corcept Therapeutics Inc (CORT) stock
CORTNasdaqPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 11/30408% above fair value
$81.12−4.83 (-5.62%)
Close on Oct 30, 2026Market cap $8.77BP/E 193.1Yield –
Price history
Corcept Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$81.12
-5.62% on the day
52-week range
$28.66 – $126.38
-35.8% from the high
Change over 52 weeks
+12.3%
From $72.26 on Oct 30, 2025
Average volume
1.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $85.00 | $85.31 | $80.28 | $81.12 | -5.62% | 1,429,163 |
| Oct 29, 2026 | $86.07 | $88.01 | $85.21 | $85.95 | -0.38% | 1,185,785 |
| Oct 28, 2026 | $86.43 | $88.59 | $86.00 | $86.28 | -1.50% | 1,048,071 |
| Oct 27, 2026 | $85.31 | $87.97 | $84.91 | $87.59 | +0.53% | 925,519 |
| Oct 26, 2026 | $86.10 | $91.78 | $85.86 | $87.13 | +1.47% | 1,872,204 |
| Oct 23, 2026 | $106.05 | $106.09 | $84.13 | $85.86 | -20.13% | 3,098,611 |
| Oct 22, 2026 | $115.16 | $115.73 | $107.33 | $107.50 | -7.55% | 809,884 |
| Oct 21, 2026 | $116.45 | $118.42 | $116.10 | $116.28 | -0.15% | 516,765 |
| Oct 20, 2026 | $112.60 | $117.14 | $111.96 | $116.45 | +3.88% | 549,571 |
| Oct 19, 2026 | $111.70 | $113.09 | $110.50 | $112.10 | +1.76% | 392,849 |
| Oct 16, 2026 | $113.17 | $113.64 | $107.79 | $110.16 | -2.83% | 849,971 |
| Oct 15, 2026 | $116.31 | $117.48 | $113.02 | $113.37 | -2.46% | 668,517 |
| Oct 14, 2026 | $117.94 | $122.21 | $115.95 | $116.23 | -1.33% | 691,963 |
| Oct 13, 2026 | $121.83 | $122.81 | $117.42 | $117.80 | -2.80% | 556,291 |
| Oct 12, 2026 | $121.24 | $122.09 | $119.28 | $121.19 | 0.00% | 497,735 |
| Oct 9, 2026 | $118.00 | $122.34 | $117.41 | $121.19 | +2.24% | 624,208 |
| Oct 8, 2026 | $118.56 | $119.16 | $115.80 | $118.54 | -0.89% | 496,665 |
| Oct 7, 2026 | $119.00 | $122.00 | $117.23 | $119.60 | +0.03% | 634,876 |
| Oct 6, 2026 | $122.20 | $122.54 | $115.11 | $119.57 | -2.02% | 790,536 |
| Oct 5, 2026 | $115.59 | $122.81 | $115.50 | $122.03 | +4.99% | 1,004,939 |
| Oct 2, 2026 | $114.38 | $117.32 | $113.90 | $116.23 | +1.93% | 960,161 |
| Oct 1, 2026 | $114.29 | $115.98 | $111.94 | $114.03 | -1.05% | 878,988 |
| Sep 30, 2026 | $114.80 | $118.07 | $113.98 | $115.23 | +0.43% | 910,311 |
| Sep 29, 2026 | $115.92 | $120.51 | $113.16 | $114.74 | -0.77% | 964,469 |
| Sep 28, 2026 | $116.00 | $117.07 | $114.36 | $115.63 | -0.40% | 1,155,320 |
| Sep 25, 2026 | $119.00 | $120.44 | $114.51 | $116.10 | -2.03% | 800,796 |
| Sep 24, 2026 | $111.86 | $119.15 | $111.68 | $118.51 | +4.93% | 983,631 |
| Sep 23, 2026 | $117.33 | $118.79 | $112.05 | $112.94 | -3.88% | 809,873 |
| Sep 22, 2026 | $113.96 | $119.00 | $113.09 | $117.51 | +3.29% | 810,249 |
| Sep 21, 2026 | $110.29 | $116.65 | $109.00 | $113.76 | +3.15% | 1,346,986 |
| Sep 18, 2026 | $116.80 | $117.90 | $108.41 | $110.29 | -3.98% | 17,233,440 |
| Sep 17, 2026 | $113.18 | $115.09 | $111.07 | $114.86 | +2.73% | 883,643 |
| Sep 16, 2026 | $110.82 | $113.60 | $110.49 | $111.81 | +0.89% | 668,642 |
| Sep 15, 2026 | $111.97 | $112.80 | $109.40 | $110.82 | -0.88% | 1,458,661 |
| Sep 14, 2026 | $113.38 | $114.52 | $111.10 | $111.80 | -0.88% | 1,230,701 |
| Sep 11, 2026 | $115.22 | $117.84 | $109.30 | $112.79 | -1.85% | 1,282,453 |
| Sep 10, 2026 | $114.42 | $116.99 | $113.20 | $114.92 | -0.67% | 683,007 |
| Sep 9, 2026 | $114.20 | $117.50 | $113.77 | $115.70 | +1.51% | 572,048 |
| Sep 8, 2026 | $108.87 | $115.28 | $108.25 | $113.98 | +2.11% | 1,045,845 |
| Sep 4, 2026 | $110.59 | $112.13 | $109.26 | $111.62 | -1.05% | 604,556 |
| Sep 3, 2026 | $110.38 | $114.61 | $109.43 | $112.80 | +2.15% | 611,214 |
| Sep 2, 2026 | $113.38 | $115.78 | $108.73 | $110.43 | -2.60% | 960,829 |
| Sep 1, 2026 | $113.92 | $115.85 | $111.13 | $113.38 | +0.03% | 1,112,265 |
| Aug 31, 2026 | $113.64 | $114.53 | $111.23 | $113.35 | -0.47% | 636,565 |
| Aug 28, 2026 | $117.14 | $118.67 | $112.97 | $113.88 | -2.61% | 917,931 |
| Aug 27, 2026 | $119.25 | $121.30 | $116.70 | $116.93 | -2.40% | 642,409 |
| Aug 26, 2026 | $122.57 | $123.64 | $119.74 | $119.80 | -3.05% | 981,085 |
| Aug 25, 2026 | $124.89 | $126.38 | $122.00 | $123.57 | +0.27% | 981,693 |
| Aug 24, 2026 | $120.56 | $124.14 | $119.17 | $123.24 | +0.81% | 1,012,861 |
| Aug 21, 2026 | $121.48 | $123.44 | $120.56 | $122.25 | +0.99% | 656,444 |
| Aug 20, 2026 | $118.11 | $121.72 | $116.31 | $121.05 | +1.71% | 787,410 |
| Aug 19, 2026 | $119.37 | $121.11 | $118.37 | $119.02 | +0.78% | 859,696 |
| Aug 18, 2026 | $116.60 | $119.95 | $116.60 | $118.10 | +0.79% | 804,025 |
| Aug 17, 2026 | $115.00 | $117.49 | $114.39 | $117.17 | +2.36% | 541,103 |
| Aug 14, 2026 | $110.61 | $114.90 | $110.09 | $114.47 | +3.58% | 728,923 |
| Aug 13, 2026 | $112.53 | $113.00 | $110.23 | $110.51 | -1.49% | 740,456 |
| Aug 12, 2026 | $110.89 | $114.00 | $110.60 | $112.18 | +0.29% | 662,994 |
| Aug 11, 2026 | $114.13 | $114.71 | $111.66 | $111.86 | -2.07% | 699,950 |
| Aug 10, 2026 | $110.84 | $114.63 | $110.05 | $114.23 | +3.12% | 1,256,088 |
| Aug 7, 2026 | $108.25 | $110.79 | $108.08 | $110.77 | +2.61% | 769,042 |
| Aug 6, 2026 | $111.00 | $111.00 | $107.32 | $107.95 | -2.48% | 761,834 |
| Aug 5, 2026 | $111.00 | $111.96 | $109.21 | $110.69 | +0.81% | 846,859 |
| Aug 4, 2026 | $113.00 | $113.46 | $109.03 | $109.80 | -2.66% | 1,266,014 |
| Aug 3, 2026 | $114.16 | $115.00 | $109.00 | $112.80 | -1.48% | 1,688,643 |
| Jul 31, 2026 | $118.11 | $118.53 | $111.79 | $114.49 | -3.24% | 1,841,241 |
| Jul 30, 2026 | $112.00 | $122.21 | $104.75 | $118.32 | +27.29% | 4,498,077 |
| Jul 29, 2026 | $94.84 | $96.60 | $91.54 | $92.95 | -1.32% | 1,550,636 |
| Jul 28, 2026 | $90.89 | $94.32 | $90.00 | $94.19 | +3.37% | 823,417 |
| Jul 27, 2026 | $91.60 | $93.35 | $90.12 | $91.12 | -4.45% | 1,418,901 |
| Jul 24, 2026 | $96.76 | $97.63 | $94.57 | $95.36 | -1.34% | 1,003,983 |
| Jul 23, 2026 | $90.97 | $97.05 | $90.43 | $96.66 | +6.36% | 981,135 |
| Jul 22, 2026 | $95.18 | $95.65 | $90.77 | $90.88 | -4.99% | 1,378,260 |
| Jul 21, 2026 | $92.00 | $95.79 | $91.21 | $95.65 | +4.46% | 839,334 |
| Jul 20, 2026 | $90.84 | $92.66 | $90.07 | $91.57 | +1.16% | 1,612,079 |
| Jul 17, 2026 | $88.50 | $91.45 | $87.22 | $90.52 | +0.89% | 1,893,054 |
| Jul 16, 2026 | $89.69 | $92.64 | $88.86 | $89.72 | +0.17% | 878,106 |
| Jul 15, 2026 | $90.30 | $90.45 | $86.14 | $89.57 | -0.99% | 1,019,944 |
| Jul 14, 2026 | $86.40 | $90.96 | $85.61 | $90.47 | +5.32% | 1,159,606 |
| Jul 13, 2026 | $90.30 | $91.49 | $84.88 | $85.90 | -6.51% | 1,325,305 |
| Jul 10, 2026 | $92.65 | $93.17 | $90.02 | $91.88 | -1.47% | 1,128,600 |
| Jul 9, 2026 | $92.21 | $95.11 | $91.91 | $93.25 | +0.33% | 1,189,339 |
| Jul 8, 2026 | $92.76 | $94.68 | $91.17 | $92.94 | -1.17% | 1,037,212 |
| Jul 7, 2026 | $92.35 | $94.77 | $92.21 | $94.04 | +2.65% | 1,142,046 |
| Jul 6, 2026 | $90.29 | $92.83 | $89.73 | $91.61 | +1.55% | 1,171,754 |
| Jul 2, 2026 | $90.30 | $90.30 | $86.82 | $90.21 | +1.96% | 772,001 |
| Jul 1, 2026 | $87.07 | $91.00 | $86.04 | $88.48 | +1.76% | 1,046,617 |
| Jun 30, 2026 | $87.61 | $89.10 | $86.38 | $86.95 | -1.07% | 738,687 |
| Jun 29, 2026 | $87.44 | $89.24 | $86.59 | $87.89 | +0.65% | 864,938 |
| Jun 26, 2026 | $83.72 | $87.49 | $82.31 | $87.32 | +3.03% | 1,591,004 |
| Jun 25, 2026 | $81.89 | $87.47 | $80.12 | $84.75 | +3.91% | 1,103,059 |
| Jun 24, 2026 | $80.56 | $81.89 | $80.02 | $81.56 | +2.14% | 754,151 |
| Jun 23, 2026 | $80.03 | $82.31 | $79.22 | $79.85 | +0.18% | 947,293 |
| Jun 22, 2026 | $80.70 | $82.00 | $77.38 | $79.71 | -0.25% | 882,897 |
| Jun 18, 2026 | $82.82 | $83.30 | $79.40 | $79.91 | -2.25% | 1,875,597 |
| Jun 17, 2026 | $84.25 | $85.40 | $81.45 | $81.75 | -2.34% | 850,651 |
| Jun 16, 2026 | $83.18 | $84.27 | $82.13 | $83.71 | +0.71% | 767,927 |
| Jun 15, 2026 | $82.91 | $83.68 | $79.40 | $83.12 | +0.25% | 1,043,279 |
| Jun 12, 2026 | $82.91 | $84.79 | $82.40 | $82.91 | -0.41% | 719,110 |
| Jun 11, 2026 | $79.01 | $84.17 | $78.50 | $83.25 | +6.57% | 1,094,144 |
| Jun 10, 2026 | $76.61 | $81.91 | $76.52 | $78.12 | +0.81% | 1,494,455 |
| Jun 9, 2026 | $73.96 | $77.62 | $73.62 | $77.49 | +5.67% | 1,010,542 |
| Jun 8, 2026 | $72.88 | $75.65 | $72.62 | $73.33 | +0.98% | 867,422 |
| Jun 5, 2026 | $74.77 | $75.09 | $72.58 | $72.62 | -3.03% | 774,689 |
| Jun 4, 2026 | $72.79 | $75.43 | $72.29 | $74.89 | +3.08% | 910,093 |
| Jun 3, 2026 | $70.93 | $72.95 | $70.07 | $72.65 | +2.04% | 793,392 |
| Jun 2, 2026 | $70.00 | $71.53 | $68.85 | $71.20 | +1.08% | 984,675 |
| Jun 1, 2026 | $69.29 | $71.12 | $68.25 | $70.44 | +1.37% | 1,097,203 |
| May 29, 2026 | $68.57 | $69.62 | $68.04 | $69.49 | +1.62% | 775,040 |
| May 28, 2026 | $66.73 | $69.90 | $65.64 | $68.38 | +2.60% | 1,190,047 |
| May 27, 2026 | $64.70 | $66.74 | $63.93 | $66.65 | +10.42% | 1,891,018 |
| May 26, 2026 | $60.36 | $60.80 | $59.03 | $60.36 | +0.23% | 681,815 |
| May 22, 2026 | $60.00 | $60.95 | $59.54 | $60.22 | +0.89% | 536,139 |
| May 21, 2026 | $58.48 | $59.96 | $57.72 | $59.69 | +1.07% | 874,622 |
| May 20, 2026 | $58.64 | $59.55 | $57.10 | $59.06 | +1.44% | 1,115,257 |
| May 19, 2026 | $55.04 | $58.45 | $54.59 | $58.22 | +5.62% | 1,498,409 |
| May 18, 2026 | $56.49 | $56.77 | $55.00 | $55.12 | -2.22% | 816,451 |
| May 15, 2026 | $57.44 | $57.88 | $56.09 | $56.37 | -3.31% | 874,662 |
| May 14, 2026 | $57.38 | $59.20 | $56.18 | $58.30 | +2.14% | 1,879,134 |
| May 13, 2026 | $53.84 | $57.98 | $53.30 | $57.08 | +11.57% | 2,307,963 |
| May 12, 2026 | $51.15 | $51.50 | $50.60 | $51.16 | -0.08% | 771,282 |
| May 11, 2026 | $52.92 | $52.98 | $51.11 | $51.20 | -2.07% | 1,325,132 |
| May 8, 2026 | $51.05 | $52.48 | $50.32 | $52.28 | +2.41% | 872,697 |
| May 7, 2026 | $52.03 | $52.62 | $49.83 | $51.05 | -2.11% | 1,117,279 |
| May 6, 2026 | $51.69 | $52.98 | $51.00 | $52.15 | +1.60% | 1,534,564 |
| May 5, 2026 | $52.17 | $52.17 | $51.00 | $51.33 | -0.52% | 1,176,334 |
| May 4, 2026 | $51.38 | $52.50 | $50.16 | $51.60 | +0.35% | 1,388,637 |
| May 1, 2026 | $48.48 | $51.66 | $46.19 | $51.42 | +10.53% | 3,274,664 |
| Apr 30, 2026 | $46.97 | $47.24 | $45.73 | $46.52 | -0.15% | 1,233,101 |
| Apr 29, 2026 | $46.21 | $47.29 | $46.20 | $46.59 | -0.06% | 1,235,735 |
| Apr 28, 2026 | $46.22 | $47.09 | $45.98 | $46.62 | +0.87% | 725,190 |
| Apr 27, 2026 | $46.22 | $47.00 | $45.70 | $46.22 | +0.35% | 646,806 |
| Apr 24, 2026 | $45.91 | $46.43 | $44.58 | $46.06 | +2.17% | 632,812 |
| Apr 23, 2026 | $46.35 | $46.98 | $44.24 | $45.08 | -3.20% | 881,455 |
| Apr 22, 2026 | $45.64 | $46.64 | $45.01 | $46.57 | +3.26% | 727,190 |
| Apr 21, 2026 | $46.39 | $46.68 | $44.50 | $45.10 | -2.68% | 961,880 |
| Apr 20, 2026 | $45.88 | $46.60 | $45.06 | $46.34 | +0.39% | 722,709 |
| Apr 17, 2026 | $44.54 | $46.56 | $44.54 | $46.16 | +5.00% | 1,734,985 |
| Apr 16, 2026 | $43.82 | $44.30 | $43.20 | $43.96 | +0.14% | 901,898 |
| Apr 15, 2026 | $43.76 | $44.42 | $43.27 | $43.90 | +0.50% | 840,764 |
| Apr 14, 2026 | $43.32 | $44.15 | $43.09 | $43.68 | +0.88% | 811,319 |
| Apr 13, 2026 | $41.55 | $43.46 | $41.49 | $43.30 | +3.32% | 1,261,584 |
| Apr 10, 2026 | $42.34 | $42.81 | $41.45 | $41.91 | -0.80% | 843,275 |
| Apr 9, 2026 | $41.73 | $42.84 | $41.00 | $42.25 | +0.91% | 925,447 |
| Apr 8, 2026 | $42.44 | $43.45 | $41.68 | $41.87 | +0.43% | 1,607,269 |
| Apr 7, 2026 | $40.36 | $41.90 | $40.36 | $41.69 | +2.06% | 1,091,222 |
| Apr 6, 2026 | $42.16 | $42.94 | $40.79 | $40.85 | -3.86% | 1,022,117 |
| Apr 2, 2026 | $40.95 | $43.37 | $40.48 | $42.49 | +1.21% | 1,498,233 |
| Apr 1, 2026 | $40.61 | $42.60 | $40.61 | $41.98 | +4.14% | 1,945,037 |
| Mar 31, 2026 | $38.73 | $40.35 | $38.50 | $40.31 | +5.75% | 1,509,227 |
| Mar 30, 2026 | $37.81 | $39.00 | $37.47 | $38.12 | +1.38% | 1,956,434 |
| Mar 27, 2026 | $38.09 | $38.44 | $37.15 | $37.60 | -2.41% | 1,775,510 |
| Mar 26, 2026 | $38.76 | $40.12 | $37.88 | $38.53 | -4.79% | 3,033,310 |
| Mar 25, 2026 | $34.15 | $50.40 | $33.99 | $40.47 | +19.66% | 11,743,400 |
| Mar 24, 2026 | $33.17 | $34.11 | $33.00 | $33.82 | +0.56% | 1,242,456 |
| Mar 23, 2026 | $35.00 | $35.27 | $33.61 | $33.63 | -2.92% | 1,338,954 |
| Mar 20, 2026 | $35.50 | $36.35 | $34.46 | $34.64 | +1.64% | 3,205,427 |
| Mar 19, 2026 | $32.95 | $34.25 | $32.89 | $34.08 | +2.34% | 1,266,430 |
| Mar 18, 2026 | $33.01 | $33.49 | $32.68 | $33.30 | -0.63% | 1,654,087 |
| Mar 17, 2026 | $32.41 | $33.68 | $32.23 | $33.51 | +4.13% | 1,038,555 |
| Mar 16, 2026 | $32.36 | $32.85 | $32.04 | $32.18 | +0.09% | 725,319 |
| Mar 13, 2026 | $32.77 | $33.12 | $31.81 | $32.15 | -0.74% | 1,019,057 |
| Mar 12, 2026 | $33.22 | $33.43 | $31.96 | $32.39 | -4.00% | 1,154,428 |
| Mar 11, 2026 | $33.47 | $34.27 | $33.00 | $33.74 | +0.60% | 1,239,018 |
| Mar 10, 2026 | $34.00 | $34.00 | $32.93 | $33.54 | -1.32% | 1,018,337 |
| Mar 9, 2026 | $33.57 | $34.11 | $33.10 | $33.99 | +0.35% | 1,208,763 |
| Mar 6, 2026 | $33.26 | $34.18 | $32.99 | $33.87 | -0.50% | 1,230,034 |
| Mar 5, 2026 | $34.94 | $35.55 | $33.85 | $34.04 | -4.62% | 1,330,893 |
| Mar 4, 2026 | $35.28 | $36.06 | $34.93 | $35.69 | +1.16% | 1,082,134 |
| Mar 3, 2026 | $34.92 | $35.73 | $34.00 | $35.28 | -1.92% | 1,397,589 |
| Mar 2, 2026 | $34.56 | $36.27 | $34.34 | $35.97 | +0.76% | 1,134,415 |
| Feb 27, 2026 | $35.21 | $35.74 | $34.57 | $35.70 | -0.22% | 1,408,954 |
| Feb 26, 2026 | $36.47 | $36.47 | $34.50 | $35.78 | -1.21% | 1,576,919 |
| Feb 25, 2026 | $37.65 | $38.22 | $33.94 | $36.22 | -0.71% | 2,985,780 |
| Feb 24, 2026 | $35.40 | $37.58 | $35.40 | $36.48 | +3.23% | 1,972,294 |
| Feb 23, 2026 | $34.61 | $35.78 | $34.21 | $35.34 | +1.49% | 1,673,756 |
| Feb 20, 2026 | $33.97 | $35.06 | $33.29 | $34.82 | +1.69% | 2,560,109 |
| Feb 19, 2026 | $39.65 | $40.28 | $28.66 | $34.24 | -14.01% | 11,764,640 |
| Feb 18, 2026 | $39.48 | $40.51 | $39.15 | $39.82 | +0.48% | 807,980 |
| Feb 17, 2026 | $39.90 | $40.41 | $39.41 | $39.63 | -0.85% | 840,225 |
| Feb 13, 2026 | $39.11 | $40.43 | $39.09 | $39.97 | +4.25% | 684,520 |
| Feb 12, 2026 | $40.85 | $40.85 | $38.00 | $38.34 | -6.10% | 1,367,964 |
| Feb 11, 2026 | $40.59 | $41.00 | $39.66 | $40.83 | -0.34% | 851,688 |
| Feb 10, 2026 | $41.28 | $41.92 | $40.82 | $40.97 | -0.82% | 591,841 |
| Feb 9, 2026 | $40.77 | $41.41 | $40.30 | $41.31 | +1.18% | 858,038 |
| Feb 6, 2026 | $39.01 | $40.85 | $38.68 | $40.83 | +6.44% | 1,384,511 |
| Feb 5, 2026 | $39.90 | $40.75 | $38.10 | $38.36 | -4.41% | 1,063,705 |
| Feb 4, 2026 | $41.02 | $41.36 | $39.42 | $40.13 | -1.40% | 1,297,706 |
| Feb 3, 2026 | $40.54 | $41.28 | $39.74 | $40.70 | -0.02% | 1,752,377 |
| Feb 2, 2026 | $39.87 | $42.26 | $39.63 | $40.71 | +2.11% | 2,250,828 |
| Jan 30, 2026 | $37.39 | $40.72 | $36.80 | $39.87 | -10.63% | 5,067,528 |
| Jan 29, 2026 | $45.74 | $46.09 | $44.34 | $44.61 | -2.70% | 1,785,866 |
| Jan 28, 2026 | $46.26 | $47.06 | $45.24 | $45.85 | -0.80% | 1,668,724 |
| Jan 27, 2026 | $45.53 | $46.29 | $43.52 | $46.22 | +1.28% | 1,751,071 |
| Jan 26, 2026 | $43.21 | $45.67 | $42.90 | $45.64 | +3.76% | 1,839,075 |
| Jan 23, 2026 | $41.77 | $44.84 | $41.41 | $43.98 | +6.49% | 3,946,512 |
| Jan 22, 2026 | $41.51 | $43.50 | $40.46 | $41.30 | +13.74% | 5,899,136 |
| Jan 21, 2026 | $35.29 | $37.50 | $35.00 | $36.31 | +2.89% | 1,436,295 |
| Jan 20, 2026 | $34.11 | $35.31 | $33.80 | $35.29 | +1.61% | 1,632,798 |
| Jan 16, 2026 | $35.39 | $35.86 | $34.54 | $34.73 | -1.86% | 2,416,137 |
| Jan 15, 2026 | $37.00 | $37.22 | $35.16 | $35.39 | -4.45% | 1,351,827 |
| Jan 14, 2026 | $36.10 | $37.48 | $35.71 | $37.04 | +1.90% | 1,284,947 |
| Jan 13, 2026 | $37.35 | $37.46 | $36.23 | $36.35 | -2.70% | 1,239,340 |
| Jan 12, 2026 | $37.44 | $38.11 | $37.00 | $37.36 | -0.37% | 1,326,019 |
| Jan 9, 2026 | $36.95 | $37.70 | $36.20 | $37.50 | +2.66% | 1,613,160 |
| Jan 8, 2026 | $36.50 | $37.50 | $36.13 | $36.53 | -1.27% | 1,863,731 |
| Jan 7, 2026 | $36.30 | $37.65 | $35.60 | $37.00 | +3.41% | 1,851,794 |
| Jan 6, 2026 | $34.84 | $36.90 | $34.28 | $35.78 | +2.37% | 3,841,957 |
| Jan 5, 2026 | $38.14 | $38.17 | $34.89 | $34.95 | -8.51% | 5,194,678 |
| Jan 2, 2026 | $35.76 | $38.44 | $35.12 | $38.20 | +9.77% | 6,702,901 |
| Dec 31, 2025 | $38.89 | $39.00 | $32.99 | $34.80 | -50.42% | 20,305,000 |
| Dec 30, 2025 | $79.75 | $79.75 | $69.91 | $70.20 | -12.06% | 2,382,684 |
| Dec 29, 2025 | $82.32 | $82.98 | $79.67 | $79.82 | -3.42% | 914,121 |
| Dec 26, 2025 | $83.41 | $83.70 | $82.13 | $82.65 | -1.12% | 342,928 |
| Dec 24, 2025 | $82.01 | $84.48 | $81.97 | $83.59 | +1.95% | 313,924 |
| Dec 23, 2025 | $84.40 | $85.16 | $80.38 | $81.99 | -3.67% | 1,524,540 |
| Dec 22, 2025 | $84.37 | $85.28 | $83.05 | $85.11 | +1.61% | 792,768 |
| Dec 19, 2025 | $82.51 | $85.34 | $81.26 | $83.76 | +2.72% | 2,270,290 |
| Dec 18, 2025 | $82.28 | $83.37 | $81.01 | $81.54 | -0.90% | 1,208,635 |
| Dec 17, 2025 | $81.19 | $82.98 | $79.02 | $82.28 | +1.43% | 1,092,787 |
| Dec 16, 2025 | $86.02 | $86.58 | $78.07 | $81.12 | -7.08% | 2,633,754 |
| Dec 15, 2025 | $88.74 | $89.00 | $87.11 | $87.30 | -0.78% | 942,068 |
| Dec 12, 2025 | $87.23 | $88.73 | $86.13 | $87.99 | +0.99% | 1,029,149 |
| Dec 11, 2025 | $85.33 | $87.50 | $85.06 | $87.13 | +2.13% | 942,339 |
| Dec 10, 2025 | $83.65 | $85.99 | $82.72 | $85.31 | +2.60% | 653,923 |
| Dec 9, 2025 | $82.57 | $84.92 | $81.31 | $83.15 | +0.20% | 887,738 |
| Dec 8, 2025 | $87.19 | $87.19 | $82.61 | $82.98 | -3.63% | 883,660 |
| Dec 5, 2025 | $85.27 | $86.39 | $83.60 | $86.11 | +1.71% | 644,185 |
| Dec 4, 2025 | $84.35 | $85.84 | $83.07 | $84.66 | +1.18% | 992,250 |
| Dec 3, 2025 | $81.04 | $84.47 | $80.83 | $83.67 | +3.60% | 724,528 |
| Dec 2, 2025 | $79.78 | $81.76 | $78.19 | $80.76 | +1.23% | 1,149,208 |
| Dec 1, 2025 | $78.17 | $80.14 | $77.55 | $79.78 | +0.48% | 900,021 |
| Nov 28, 2025 | $79.60 | $80.04 | $78.63 | $79.40 | -0.50% | 201,501 |
| Nov 26, 2025 | $80.28 | $81.30 | $79.25 | $79.80 | -0.60% | 761,220 |
| Nov 25, 2025 | $78.59 | $81.41 | $78.40 | $80.28 | +3.31% | 545,143 |
| Nov 24, 2025 | $77.47 | $78.74 | $77.01 | $77.71 | +0.54% | 475,989 |
| Nov 21, 2025 | $75.10 | $78.98 | $74.93 | $77.29 | +2.98% | 542,953 |
| Nov 20, 2025 | $77.26 | $78.99 | $74.83 | $75.05 | -1.38% | 771,553 |
| Nov 19, 2025 | $75.67 | $76.23 | $73.92 | $76.10 | +1.32% | 433,148 |
| Nov 18, 2025 | $74.04 | $75.93 | $73.79 | $75.11 | -0.01% | 471,036 |
| Nov 17, 2025 | $75.32 | $76.80 | $74.70 | $75.12 | -0.56% | 551,976 |
| Nov 14, 2025 | $74.12 | $76.62 | $74.12 | $75.54 | -0.28% | 373,726 |
| Nov 13, 2025 | $77.54 | $77.98 | $75.11 | $75.75 | -3.37% | 460,706 |
| Nov 12, 2025 | $79.29 | $79.89 | $78.16 | $78.39 | -0.78% | 598,019 |
| Nov 11, 2025 | $75.42 | $79.40 | $75.29 | $79.01 | +4.66% | 492,383 |
| Nov 10, 2025 | $70.77 | $76.48 | $70.74 | $75.49 | +2.40% | 1,254,042 |
| Nov 7, 2025 | $73.06 | $74.03 | $71.52 | $73.72 | +0.90% | 646,922 |
| Nov 6, 2025 | $76.53 | $76.74 | $73.04 | $73.06 | -4.68% | 724,245 |
| Nov 5, 2025 | $67.00 | $77.02 | $67.00 | $76.65 | +7.81% | 1,021,999 |
| Nov 4, 2025 | $72.58 | $73.69 | $69.68 | $71.10 | -4.14% | 1,130,153 |
| Nov 3, 2025 | $73.06 | $74.27 | $70.50 | $74.17 | +0.95% | 712,451 |
| Oct 31, 2025 | $72.97 | $74.22 | $72.47 | $73.47 | +1.67% | 686,770 |
| Oct 30, 2025 | $72.21 | $73.99 | $71.59 | $72.26 | +0.29% | 577,643 |
| Oct 29, 2025 | $72.03 | $73.09 | $70.97 | $72.05 | +0.68% | 551,281 |
| Oct 28, 2025 | $72.56 | $72.81 | $70.89 | $71.56 | -1.38% | 571,728 |
| Oct 27, 2025 | $73.37 | $74.77 | $72.25 | $72.56 | +0.06% | 713,790 |
| Oct 24, 2025 | $73.59 | $74.42 | $72.33 | $72.52 | -0.63% | 456,331 |
| Oct 23, 2025 | $73.16 | $73.85 | $71.66 | $72.98 | -0.91% | 552,725 |
| Oct 22, 2025 | $76.17 | $76.49 | $72.84 | $73.65 | -2.31% | 706,278 |
| Oct 21, 2025 | $78.13 | $78.26 | $75.38 | $75.39 | -4.08% | 739,437 |
| Oct 20, 2025 | $79.71 | $80.29 | $77.91 | $78.60 | – | 1,322,482 |
Seasonality
CORT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -0.6% | 12.7% | -3.3% | 11.1% | 5.3% | 5.1% | 6.0% | 8.5% | -4.4% | 6.0% | -6.7% |
| Months up | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 14.6% | -10.5% | 12.9% | 15.4% | 49.4% | 25.1% | 31.7% | -1.0% | 1.7% | -29.6% | ||
| 2025 | 32.8% | -9.5% | 88.5% | -37.1% | 7.9% | -5.4% | -8.5% | 3.8% | 19.2% | -11.6% | 8.1% | -56.2% |
| 2024 | -35.0% | 11.4% | 7.2% | -7.4% | 29.4% | 7.7% | 19.0% | -8.7% | 31.1% | 5.8% | 17.8% | -12.6% |
| 2023 | 12.6% | -8.9% | 4.0% | 4.0% | 4.3% | -5.3% | 14.5% | 28.5% | -16.8% | 3.1% | -9.3% | 27.5% |
| 2022 | -5.2% | 18.8% | 1.0% | -4.5% | -3.1% | 14.1% | 20.5% | -9.9% | -0.7% | 11.5% | -11.6% | -19.7% |
| 2021 | 8.0% | -11.0% | -5.4% | -4.2% | -5.2% | 1.9% | -5.6% | 2.5% | -7.5% | -8.5% | 16.7% | -5.7% |
| 2020 | 4.7% | -0.4% | -5.8% | 6.5% | 19.6% | 11.1% | -11.1% | -15.1% | 37.0% | -3.6% | 34.9% | 15.5% |
| 2019 | -16.3% | 11.5% | -5.9% | 5.5% | -21.0% | 14.0% | 1.0% | 12.0% | 12.1% | 3.2% | -12.1% | -5.7% |
| 2018 | 27.4% | -34.0% | 8.3% | 1.4% | 10.9% | -15.0% | -16.5% | 14.4% | -6.7% | -16.2% | 18.6% | -4.1% |
| 2017 | -2.1% | 26.4% | 21.9% | -13.0% | 18.6% | 4.3% | 5.7% | 33.7% | 15.8% | 2.0% | -8.9% | 0.7% |