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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$1.43$1.43993,500——
2012-12-28$1.45$1.45283,700——
2012-12-27$1.48$1.48266,600——
2012-12-26$1.48$1.48320,000——
2012-12-24$1.52$1.52132,100——
2012-12-21$1.54$1.54851,200——
2012-12-20$1.58$1.58442,900——
2012-12-19$1.58$1.58343,100——
2012-12-18$1.56$1.56290,700——
2012-12-17$1.54$1.54282,600——
2012-12-14$1.48$1.48489,400——
2012-12-13$1.51$1.51384,900——
2012-12-12$1.57$1.57357,000——
2012-12-11$1.59$1.59527,300——
2012-12-10$1.57$1.57602,900——
2012-12-07$1.58$1.581,370,300——
2012-12-06$1.79$1.791,073,900——
2012-12-05$1.65$1.651,146,100——
2012-12-04$1.51$1.511,441,400——
2012-12-03$1.41$1.41540,000——
2012-11-30$1.44$1.44700,200——
2012-11-29$1.50$1.50630,200——
2012-11-28$1.48$1.48714,000——
2012-11-27$1.39$1.39493,300——
2012-11-26$1.40$1.40507,300——
2012-11-23$1.40$1.40465,800——
2012-11-21$1.36$1.36958,500——
2012-11-20$1.39$1.392,382,100——
2012-11-19$1.30$1.30640,400——
2012-11-16$1.31$1.31410,600——
2012-11-15$1.29$1.29577,700——
2012-11-14$1.33$1.33196,500——
2012-11-13$1.36$1.36397,200——
2012-11-12$1.35$1.35802,800——
2012-11-09$1.31$1.31470,600——
2012-11-08$1.32$1.321,153,600——
2012-11-07$1.60$1.60972,000——
2012-11-06$1.90$1.90327,100——
2012-11-05$1.96$1.96431,400——
2012-11-02$1.95$1.95608,900——
2012-11-01$2.24$2.24515,600——
2012-10-31$2.50$2.50114,400——
2012-10-26$2.49$2.4981,800——
2012-10-25$2.58$2.5867,100——
2012-10-24$2.53$2.5356,000——
2012-10-23$2.56$2.56132,600——
2012-10-22$2.54$2.54115,300——
2012-10-19$2.61$2.61156,200——
2012-10-18$2.68$2.68198,600——
2012-10-17$2.75$2.7555,600——
2012-10-16$2.70$2.7080,900——
2012-10-15$2.74$2.7494,100——
2012-10-12$2.68$2.68104,900——
2012-10-11$2.68$2.6874,000——
2012-10-10$2.70$2.7096,300——
2012-10-09$2.70$2.7043,600——
2012-10-08$2.71$2.7128,800——
2012-10-05$2.68$2.6888,000——
2012-10-04$2.72$2.7289,700——
2012-10-03$2.67$2.6776,700——
2012-10-02$2.72$2.72119,900——
2012-10-01$2.75$2.75145,400——
2012-09-28$2.79$2.79188,200——
2012-09-27$2.71$2.71146,700——
2012-09-26$2.75$2.75116,100——
2012-09-25$2.71$2.71222,600——
2012-09-24$2.79$2.79221,300——
2012-09-21$2.85$2.85655,800——
2012-09-20$2.58$2.58384,200——
2012-09-19$2.67$2.67336,700——
2012-09-18$2.66$2.66403,500——
2012-09-17$2.62$2.624,406,200——
2012-09-14$2.67$2.67399,700——
2012-09-13$2.83$2.83282,300——
2012-09-12$2.81$2.81133,500——
2012-09-11$2.86$2.86195,500——
2012-09-10$2.96$2.96125,000——
2012-09-07$2.98$2.98148,700——
2012-09-06$2.99$2.99172,000——
2012-09-05$2.89$2.89346,700——
2012-09-04$2.81$2.81178,000——
2012-08-31$2.89$2.89165,100——
2012-08-30$2.79$2.79147,400——
2012-08-29$2.89$2.89138,700——
2012-08-28$2.94$2.94177,900——
2012-08-27$2.96$2.9651,100——
2012-08-24$2.97$2.97118,900——
2012-08-23$2.98$2.98136,900——
2012-08-22$2.92$2.92176,400——
2012-08-21$2.99$2.99100,600——
2012-08-20$3.12$3.12101,500——
2012-08-17$3.05$3.05245,600——
2012-08-16$3.16$3.16146,500——
2012-08-15$3.22$3.22130,000——
2012-08-14$3.13$3.13170,100——
2012-08-13$3.13$3.13175,900——
2012-08-10$3.07$3.07273,100——
2012-08-09$3.18$3.18277,900——
2012-08-08$3.22$3.22233,600——
2012-08-07$3.32$3.32402,900——
2012-08-06$3.38$3.38192,300——
2012-08-03$3.54$3.54195,400——
2012-08-02$3.52$3.52139,700——
2012-08-01$3.56$3.56316,200——
2012-07-31$3.62$3.62744,100——
2012-07-30$3.88$3.88106,800——
2012-07-27$4.04$4.04103,900——
2012-07-26$3.95$3.95275,500——
2012-07-25$3.89$3.89267,100——
2012-07-24$3.86$3.8666,900——
2012-07-23$3.93$3.93101,700——
2012-07-20$4.05$4.05189,700——
2012-07-19$4.13$4.13194,900——
2012-07-18$4.03$4.03473,500——
2012-07-17$4.08$4.08180,300——
2012-07-16$4.18$4.18110,900——
2012-07-13$4.24$4.24442,900——
2012-07-12$4.44$4.44144,600——
2012-07-11$4.49$4.49255,100——
2012-07-10$4.41$4.41252,100——
2012-07-09$4.44$4.44291,000——
2012-07-06$4.40$4.40297,000——
2012-07-05$4.31$4.31500,600——
2012-07-03$4.30$4.30229,800——
2012-07-02$4.28$4.281,403,700——
2012-06-29$4.49$4.49238,200——
2012-06-28$4.29$4.29111,300——
2012-06-27$4.45$4.45160,300——
2012-06-26$4.48$4.48340,400——
2012-06-25$4.40$4.40194,300——
2012-06-22$4.42$4.42657,900——
2012-06-21$4.10$4.10218,600——
2012-06-20$4.26$4.2688,300——
2012-06-19$4.25$4.25290,800——
2012-06-18$4.16$4.1699,700——
2012-06-15$4.22$4.22291,800——
2012-06-14$4.18$4.18140,300——
2012-06-13$4.05$4.05229,900——
2012-06-12$4.20$4.20287,200——
2012-06-11$4.05$4.05367,000——
2012-06-08$4.26$4.26560,000——
2012-06-07$4.06$4.06125,400——
2012-06-06$4.02$4.02430,400——
2012-06-05$4.10$4.10511,700——
2012-06-04$4.21$4.21308,200——
2012-06-01$4.08$4.08193,500——
2012-05-31$4.09$4.091,846,600——
2012-05-30$4.02$4.02540,500——
2012-05-29$4.00$4.00563,500——
2012-05-25$4.04$4.04307,800——
2012-05-24$4.05$4.05242,400——
2012-05-23$4.10$4.10504,000——
2012-05-22$4.18$4.181,240,200——
2012-05-21$4.05$4.05201,200——
2012-05-18$3.88$3.88502,900——
2012-05-17$3.93$3.93224,600——
2012-05-16$3.95$3.95224,100——
2012-05-15$3.99$3.99145,000——
2012-05-14$3.95$3.95288,800——
2012-05-11$4.15$4.15431,400——
2012-05-10$3.97$3.97215,000——
2012-05-09$3.80$3.80139,000——
2012-05-08$3.67$3.67170,500——
2012-05-07$3.60$3.60222,000——
2012-05-04$3.60$3.60194,300——
2012-05-03$3.68$3.68247,200——
2012-05-02$3.60$3.60215,200——
2012-05-01$3.65$3.65148,000——
2012-04-30$3.74$3.74122,000——
2012-04-27$3.74$3.74140,100——
2012-04-26$3.60$3.60130,800——
2012-04-25$3.70$3.7095,300——
2012-04-24$3.72$3.7269,600——
2012-04-23$3.66$3.66198,500——
2012-04-20$3.77$3.77160,700——
2012-04-19$3.68$3.68194,900——
2012-04-18$3.65$3.65142,900——
2012-04-17$3.77$3.77193,500——
2012-04-16$3.63$3.6365,100——
2012-04-13$3.69$3.69178,100——
2012-04-12$3.73$3.73129,000——
2012-04-11$3.73$3.73187,300——
2012-04-10$3.72$3.72265,000——
2012-04-09$3.96$3.96384,100——
2012-04-05$3.96$3.9687,900——
2012-04-04$3.94$3.94257,600——
2012-04-03$3.98$3.98187,600——
2012-04-02$4.05$4.05334,700——
2012-03-30$3.93$3.93275,800——
2012-03-29$3.94$3.94124,800——
2012-03-28$3.99$3.99268,400——
2012-03-27$3.98$3.98376,900——
2012-03-26$3.96$3.96413,600——
2012-03-23$4.05$4.05286,400——
2012-03-22$4.04$4.04298,000——
2012-03-21$3.91$3.91170,300——
2012-03-20$3.94$3.94234,600——
2012-03-19$3.99$3.99473,500——
2012-03-16$4.03$4.03671,600——
2012-03-15$4.11$4.11200,400——
2012-03-14$4.11$4.11225,100——
2012-03-13$4.10$4.10656,700——
2012-03-12$4.00$4.00416,400——
2012-03-09$4.00$4.00470,800——
2012-03-08$4.00$4.00259,900——
2012-03-07$3.95$3.95513,500——
2012-03-06$3.95$3.95761,100——
2012-03-05$4.02$4.02645,200——
2012-03-02$4.03$4.03626,000——
2012-03-01$4.03$4.031,397,000——
2012-02-29$3.93$3.93637,000——
2012-02-28$4.00$4.00865,500——
2012-02-27$4.15$4.15825,300——
2012-02-24$4.35$4.35903,200——
2012-02-23$4.17$4.17815,700——
2012-02-22$4.08$4.082,387,200——
2012-02-21$4.45$4.4511,892,900——
2012-02-17$3.03$3.031,459,800——
2012-02-16$2.88$2.881,452,100——
2012-02-15$2.67$2.67310,800——
2012-02-14$2.76$2.76431,700——
2012-02-13$2.83$2.83682,400——
2012-02-10$2.76$2.761,538,800——
2012-02-09$3.08$3.08550,400——
2012-02-08$3.27$3.27627,000——
2012-02-07$3.45$3.45515,000——
2012-02-06$3.33$3.33379,800——
2012-02-03$3.29$3.29394,800——
2012-02-02$3.32$3.32283,800——
2012-02-01$3.25$3.251,020,900——
2012-01-31$3.43$3.43584,900——
2012-01-30$3.40$3.40310,200——
2012-01-27$3.43$3.43574,200——
2012-01-26$3.53$3.53294,900——
2012-01-25$3.49$3.49610,800——
2012-01-24$3.48$3.48272,600——
2012-01-23$3.40$3.40126,600——
2012-01-20$3.32$3.32138,300——
2012-01-19$3.34$3.34150,900——
2012-01-18$3.40$3.40313,800——
2012-01-17$3.12$3.12351,700——
2012-01-13$3.14$3.14233,300——
2012-01-12$3.04$3.04217,000——
2012-01-11$3.00$3.00673,700——
2012-01-10$2.98$2.98588,300——
2012-01-09$3.20$3.20267,100——
2012-01-06$3.44$3.44171,600——
2012-01-05$3.44$3.44429,400——
2012-01-04$3.44$3.4446,600——
2012-01-03$3.50$3.50130,100——