NASDAQ:CORT | Historical Stock Price | CORCEPT THERAPEUTICS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-04-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.67$1.91$5.41$15.33$43.43$123.032004-04-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.86$3.86220,900——
2010-12-30$3.92$3.92299,800——
2010-12-29$4.02$4.02268,200——
2010-12-28$3.91$3.91284,700——
2010-12-27$3.87$3.87911,500——
2010-12-23$3.75$3.75702,400——
2010-12-22$3.90$3.904,694,400——
2010-12-21$4.19$4.19610,600——
2010-12-20$4.40$4.40423,000——
2010-12-17$4.46$4.46498,300——
2010-12-16$4.28$4.28136,400——
2010-12-15$4.20$4.20887,900——
2010-12-14$4.17$4.171,437,300——
2010-12-13$4.07$4.07496,000——
2010-12-10$4.24$4.24332,100——
2010-12-09$4.14$4.14801,600——
2010-12-08$4.31$4.31278,800——
2010-12-07$4.03$4.03204,700——
2010-12-06$4.06$4.06259,000——
2010-12-03$4.09$4.09266,500——
2010-12-02$4.20$4.20264,400——
2010-12-01$4.12$4.12282,100——
2010-11-30$3.90$3.90344,600——
2010-11-29$4.03$4.03720,100——
2010-11-26$3.83$3.83711,900——
2010-11-24$3.73$3.7398,400——
2010-11-23$3.39$3.3970,200——
2010-11-22$3.51$3.5160,900——
2010-11-19$3.52$3.52100,300——
2010-11-18$3.49$3.4965,000——
2010-11-17$3.50$3.50112,500——
2010-11-16$3.35$3.3543,400——
2010-11-15$3.43$3.4346,000——
2010-11-12$3.51$3.5163,900——
2010-11-11$3.48$3.4858,600——
2010-11-10$3.58$3.5862,200——
2010-11-09$3.61$3.6156,300——
2010-11-08$3.66$3.6634,000——
2010-11-05$3.72$3.7266,900——
2010-11-04$3.74$3.7495,600——
2010-11-03$3.53$3.5336,500——
2010-11-02$3.50$3.50104,400——
2010-11-01$3.50$3.5049,500——
2010-10-29$3.57$3.5797,800——
2010-10-28$3.44$3.4431,800——
2010-10-27$3.48$3.4862,200——
2010-10-26$3.51$3.5113,900——
2010-10-25$3.55$3.5517,000——
2010-10-22$3.55$3.5531,900——
2010-10-21$3.46$3.4663,500——
2010-10-20$3.55$3.5574,500——
2010-10-19$3.64$3.6443,100——
2010-10-18$3.80$3.8060,000——
2010-10-15$3.73$3.7397,200——
2010-10-14$3.65$3.6576,100——
2010-10-13$3.82$3.8275,300——
2010-10-12$3.83$3.8339,100——
2010-10-11$3.84$3.8438,600——
2010-10-08$3.84$3.8476,300——
2010-10-07$3.80$3.8037,700——
2010-10-06$3.82$3.82119,200——
2010-10-05$3.93$3.9350,900——
2010-10-04$3.82$3.8233,900——
2010-10-01$3.95$3.95100,800——
2010-09-30$3.89$3.89104,000——
2010-09-29$3.85$3.85233,500——
2010-09-28$4.10$4.10138,000——
2010-09-27$3.63$3.6349,600——
2010-09-24$3.51$3.5176,400——
2010-09-23$3.42$3.4238,100——
2010-09-22$3.36$3.3639,200——
2010-09-21$3.55$3.5557,300——
2010-09-20$3.58$3.5884,200——
2010-09-17$3.37$3.37109,800——
2010-09-16$3.27$3.27113,900——
2010-09-15$3.50$3.5042,600——
2010-09-14$3.41$3.4173,100——
2010-09-13$3.40$3.40104,700——
2010-09-10$3.27$3.2778,100——
2010-09-09$3.19$3.1957,100——
2010-09-08$2.96$2.9639,300——
2010-09-07$2.90$2.9061,700——
2010-09-03$3.04$3.0432,400——
2010-09-02$3.06$3.0619,500——
2010-09-01$3.06$3.0656,500——
2010-08-31$2.79$2.7934,400——
2010-08-30$2.95$2.9557,900——
2010-08-27$3.12$3.1262,500——
2010-08-26$2.94$2.9421,400——
2010-08-25$2.97$2.9737,400——
2010-08-24$2.88$2.8864,100——
2010-08-23$2.93$2.9349,000——
2010-08-20$2.89$2.8971,100——
2010-08-19$2.95$2.9552,100——
2010-08-18$2.99$2.9955,000——
2010-08-17$3.10$3.1053,800——
2010-08-16$3.09$3.0956,900——
2010-08-13$3.00$3.0045,800——
2010-08-12$3.00$3.0045,100——
2010-08-11$3.12$3.1291,600——
2010-08-10$3.22$3.2234,300——
2010-08-09$3.30$3.3032,100——
2010-08-06$3.23$3.2335,500——
2010-08-05$3.30$3.3056,900——
2010-08-04$3.43$3.43100,200——
2010-08-03$3.28$3.2838,300——
2010-08-02$3.34$3.3449,700——
2010-07-30$3.25$3.25175,600——
2010-07-29$3.40$3.4089,100——
2010-07-28$3.41$3.4158,100——
2010-07-27$3.43$3.4360,100——
2010-07-26$3.26$3.2643,800——
2010-07-23$3.16$3.1639,100——
2010-07-22$3.04$3.0455,800——
2010-07-21$2.97$2.9755,400——
2010-07-20$3.01$3.01138,700——
2010-07-19$3.14$3.1441,700——
2010-07-16$3.20$3.2086,200——
2010-07-15$3.24$3.2438,800——
2010-07-14$3.27$3.2725,700——
2010-07-13$3.37$3.3736,200——
2010-07-12$3.14$3.1452,900——
2010-07-09$3.27$3.2740,400——
2010-07-08$3.33$3.3370,000——
2010-07-07$3.23$3.2380,100——
2010-07-06$2.95$2.9555,000——
2010-07-02$3.16$3.1629,000——
2010-07-01$3.24$3.2493,100——
2010-06-30$3.12$3.1235,700——
2010-06-29$3.22$3.2286,900——
2010-06-28$3.24$3.2468,400——
2010-06-25$3.25$3.253,037,200——
2010-06-24$3.53$3.53123,300——
2010-06-23$3.47$3.4752,700——
2010-06-22$3.43$3.4349,500——
2010-06-21$3.44$3.4443,300——
2010-06-18$3.50$3.5031,100——
2010-06-17$3.29$3.2929,300——
2010-06-16$3.42$3.4212,600——
2010-06-15$3.50$3.5012,600——
2010-06-14$3.44$3.4420,200——
2010-06-11$3.47$3.4734,500——
2010-06-10$3.40$3.4033,500——
2010-06-09$3.30$3.3018,500——
2010-06-08$3.42$3.4218,300——
2010-06-07$3.50$3.5048,600——
2010-06-04$3.32$3.3217,800——
2010-06-03$3.38$3.3819,600——
2010-06-02$3.41$3.419,000——
2010-06-01$3.24$3.247,300——
2010-05-28$3.23$3.2313,600——
2010-05-27$3.09$3.0919,100——
2010-05-26$2.92$2.9265,300——
2010-05-25$3.01$3.0129,600——
2010-05-24$3.12$3.1267,500——
2010-05-21$3.00$3.00237,000——
2010-05-20$3.25$3.2550,900——
2010-05-19$3.53$3.5325,000——
2010-05-18$3.72$3.7254,500——
2010-05-17$3.72$3.7252,700——
2010-05-14$3.63$3.6331,600——
2010-05-13$3.72$3.7226,700——
2010-05-12$3.72$3.7242,200——
2010-05-11$3.80$3.8043,600——
2010-05-10$3.72$3.7282,000——
2010-05-07$3.66$3.6647,000——
2010-05-06$3.65$3.65199,300——
2010-05-05$3.80$3.80184,500——
2010-05-04$3.69$3.6988,900——
2010-05-03$3.60$3.60142,800——
2010-04-30$3.38$3.3875,600——
2010-04-29$3.47$3.4789,200——
2010-04-28$3.19$3.1943,200——
2010-04-27$3.22$3.2246,800——
2010-04-26$3.06$3.0652,800——
2010-04-23$3.00$3.0048,500——
2010-04-22$3.06$3.0621,700——
2010-04-21$3.00$3.0015,200——
2010-04-20$2.99$2.9916,700——
2010-04-19$3.05$3.0538,700——
2010-04-16$2.94$2.9432,500——
2010-04-15$2.94$2.9444,600——
2010-04-14$2.82$2.8228,900——
2010-04-13$2.76$2.7614,200——
2010-04-12$2.75$2.7525,800——
2010-04-09$2.69$2.6923,000——
2010-04-08$2.70$2.7011,700——
2010-04-07$2.56$2.5617,500——
2010-04-06$2.78$2.7817,700——
2010-04-05$2.66$2.6612,600——
2010-04-01$2.70$2.7037,900——
2010-03-31$2.85$2.858,400——
2010-03-30$2.70$2.7019,000——
2010-03-29$2.75$2.7518,800——
2010-03-26$2.81$2.8115,400——
2010-03-25$2.70$2.7070,500——
2010-03-24$2.72$2.7256,600——
2010-03-23$2.95$2.9533,600——
2010-03-22$2.74$2.7439,100——
2010-03-19$2.66$2.66124,800——
2010-03-18$2.98$2.9871,100——
2010-03-17$2.76$2.7616,100——
2010-03-16$2.75$2.7583,300——
2010-03-15$2.76$2.7689,100——
2010-03-12$2.75$2.754,300——
2010-03-11$2.79$2.7928,500——
2010-03-10$2.78$2.789,400——
2010-03-09$2.77$2.7716,100——
2010-03-08$2.80$2.8014,100——
2010-03-05$2.74$2.746,900——
2010-03-04$2.82$2.8218,900——
2010-03-03$2.78$2.7814,500——
2010-03-02$2.85$2.8513,200——
2010-03-01$2.82$2.8213,800——
2010-02-26$2.80$2.8059,700——
2010-02-25$2.81$2.818,100——
2010-02-24$2.87$2.8712,900——
2010-02-23$2.75$2.7521,300——
2010-02-22$2.67$2.6710,300——
2010-02-19$2.65$2.657,000——
2010-02-18$2.55$2.5518,400——
2010-02-17$2.59$2.5924,600——
2010-02-16$2.69$2.6916,000——
2010-02-12$2.58$2.5810,000——
2010-02-11$2.55$2.5528,000——
2010-02-10$2.58$2.589,600——
2010-02-09$2.64$2.6415,100——
2010-02-08$2.58$2.588,000——
2010-02-05$2.56$2.5625,200——
2010-02-04$2.64$2.6412,700——
2010-02-03$2.58$2.582,800——
2010-02-02$2.57$2.579,800——
2010-02-01$2.51$2.5127,500——
2010-01-29$2.56$2.5620,100——
2010-01-28$2.73$2.7349,200——
2010-01-27$2.70$2.7033,200——
2010-01-26$2.91$2.9132,400——
2010-01-25$2.79$2.7915,700——
2010-01-22$2.68$2.6834,800——
2010-01-21$2.70$2.7038,400——
2010-01-20$2.80$2.8065,200——
2010-01-19$2.95$2.9528,400——
2010-01-15$3.02$3.0226,400——
2010-01-14$3.00$3.0027,000——
2010-01-13$3.04$3.0422,900——
2010-01-12$3.01$3.0177,300——
2010-01-11$3.13$3.13120,000——
2010-01-08$2.88$2.8821,200——
2010-01-07$2.87$2.8786,500——
2010-01-06$2.81$2.81144,300——
2010-01-05$2.86$2.8655,800——
2010-01-04$2.78$2.7830,800——