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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$3.21$3.21218,800——
2013-12-30$3.17$3.17319,900——
2013-12-27$3.11$3.11159,800——
2013-12-26$3.06$3.06333,100——
2013-12-24$3.15$3.15387,300——
2013-12-23$2.90$2.90556,300——
2013-12-20$2.83$2.831,008,200——
2013-12-19$2.53$2.53232,900——
2013-12-18$2.50$2.50517,500——
2013-12-17$2.44$2.44986,200——
2013-12-16$2.51$2.51492,100——
2013-12-13$2.54$2.541,283,100——
2013-12-12$2.54$2.542,123,600——
2013-12-11$2.25$2.25394,100——
2013-12-10$2.06$2.06105,600——
2013-12-09$2.00$2.00175,200——
2013-12-06$2.06$2.06112,600——
2013-12-05$2.06$2.06118,800——
2013-12-04$2.07$2.07150,400——
2013-12-03$2.08$2.08120,800——
2013-12-02$2.10$2.10255,000——
2013-11-29$2.15$2.1598,000——
2013-11-27$2.10$2.10149,400——
2013-11-26$2.05$2.05491,100——
2013-11-25$2.04$2.04137,200——
2013-11-22$2.05$2.05311,500——
2013-11-21$1.99$1.99214,900——
2013-11-20$1.89$1.89634,300——
2013-11-19$1.92$1.92111,200——
2013-11-18$1.86$1.86199,900——
2013-11-15$1.92$1.92265,900——
2013-11-14$1.73$1.73116,400——
2013-11-13$1.81$1.8181,400——
2013-11-12$1.80$1.8077,300——
2013-11-11$1.78$1.78129,800——
2013-11-08$1.65$1.65283,100——
2013-11-07$1.60$1.6077,300——
2013-11-06$1.64$1.6430,200——
2013-11-05$1.66$1.6629,800——
2013-11-04$1.67$1.6775,900——
2013-11-01$1.67$1.67209,100——
2013-10-31$1.69$1.6993,700——
2013-10-30$1.71$1.71135,700——
2013-10-29$1.77$1.7761,800——
2013-10-28$1.83$1.83104,700——
2013-10-25$1.85$1.85174,200——
2013-10-24$1.82$1.82164,600——
2013-10-23$1.74$1.7465,400——
2013-10-22$1.74$1.7477,600——
2013-10-21$1.75$1.75222,300——
2013-10-18$1.69$1.69183,400——
2013-10-17$1.70$1.70122,300——
2013-10-16$1.72$1.72114,400——
2013-10-15$1.71$1.7197,500——
2013-10-14$1.74$1.7470,200——
2013-10-11$1.72$1.7271,400——
2013-10-10$1.65$1.6599,900——
2013-10-09$1.63$1.6356,500——
2013-10-08$1.64$1.6477,200——
2013-10-07$1.66$1.6670,300——
2013-10-04$1.65$1.6563,900——
2013-10-03$1.61$1.6179,200——
2013-10-02$1.60$1.60238,200——
2013-10-01$1.61$1.61129,700——
2013-09-30$1.59$1.59255,600——
2013-09-27$1.61$1.61149,800——
2013-09-26$1.61$1.61155,200——
2013-09-25$1.68$1.6868,300——
2013-09-24$1.68$1.6879,400——
2013-09-23$1.69$1.6958,900——
2013-09-20$1.64$1.64216,400——
2013-09-19$1.65$1.65135,600——
2013-09-18$1.71$1.71126,400——
2013-09-17$1.73$1.7356,300——
2013-09-16$1.69$1.6949,600——
2013-09-13$1.75$1.7591,000——
2013-09-12$1.74$1.7447,100——
2013-09-11$1.71$1.7180,900——
2013-09-10$1.74$1.7458,900——
2013-09-09$1.75$1.7577,700——
2013-09-06$1.73$1.7394,100——
2013-09-05$1.70$1.7063,700——
2013-09-04$1.67$1.6754,600——
2013-09-03$1.66$1.6690,700——
2013-08-30$1.66$1.66118,700——
2013-08-29$1.75$1.75110,900——
2013-08-28$1.66$1.6677,000——
2013-08-27$1.64$1.64141,300——
2013-08-26$1.74$1.74344,400——
2013-08-23$1.56$1.56112,400——
2013-08-22$1.57$1.5748,700——
2013-08-21$1.56$1.56195,400——
2013-08-20$1.56$1.5684,700——
2013-08-19$1.50$1.50153,700——
2013-08-16$1.51$1.51139,900——
2013-08-15$1.53$1.53152,700——
2013-08-14$1.56$1.56103,400——
2013-08-13$1.57$1.57195,500——
2013-08-12$1.54$1.54365,300——
2013-08-09$1.70$1.70532,300——
2013-08-08$1.89$1.89248,000——
2013-08-07$1.94$1.94208,400——
2013-08-06$2.07$2.0788,200——
2013-08-05$2.14$2.14112,400——
2013-08-02$2.13$2.13112,000——
2013-08-01$2.17$2.17242,300——
2013-07-31$2.11$2.11406,100——
2013-07-30$2.09$2.09337,800——
2013-07-29$1.89$1.8945,700——
2013-07-26$1.90$1.9048,300——
2013-07-25$1.93$1.9386,000——
2013-07-24$1.86$1.86244,500——
2013-07-23$1.86$1.86253,300——
2013-07-22$1.91$1.91129,500——
2013-07-19$1.95$1.95146,500——
2013-07-18$1.99$1.99134,100——
2013-07-17$1.96$1.96196,000——
2013-07-16$1.91$1.91216,900——
2013-07-15$1.86$1.86146,800——
2013-07-12$1.80$1.80143,300——
2013-07-11$1.80$1.80256,800——
2013-07-10$1.79$1.79172,100——
2013-07-09$1.77$1.7785,900——
2013-07-08$1.77$1.77174,700——
2013-07-05$1.76$1.76220,700——
2013-07-03$1.74$1.74174,500——
2013-07-02$1.75$1.75332,900——
2013-07-01$1.77$1.77139,700——
2013-06-28$1.73$1.73530,300——
2013-06-27$1.79$1.79112,100——
2013-06-26$1.81$1.81113,600——
2013-06-25$1.86$1.86128,200——
2013-06-24$1.80$1.8076,500——
2013-06-21$1.79$1.79220,800——
2013-06-20$1.69$1.69128,200——
2013-06-19$1.79$1.7992,100——
2013-06-18$1.83$1.83137,400——
2013-06-17$1.81$1.81115,300——
2013-06-14$1.80$1.8046,500——
2013-06-13$1.83$1.8391,800——
2013-06-12$1.81$1.8147,400——
2013-06-11$1.84$1.84105,000——
2013-06-10$1.83$1.8363,400——
2013-06-07$1.83$1.8359,800——
2013-06-06$1.86$1.86134,600——
2013-06-05$1.80$1.8065,000——
2013-06-04$1.86$1.86106,800——
2013-06-03$1.90$1.90262,500——
2013-05-31$1.82$1.82274,200——
2013-05-30$1.90$1.90437,300——
2013-05-29$1.87$1.87135,900——
2013-05-28$1.90$1.90105,600——
2013-05-24$1.85$1.8567,900——
2013-05-23$1.81$1.8163,400——
2013-05-22$1.80$1.80145,500——
2013-05-21$1.88$1.88175,100——
2013-05-20$1.76$1.7633,000——
2013-05-17$1.74$1.74106,600——
2013-05-16$1.73$1.7390,800——
2013-05-15$1.71$1.7170,100——
2013-05-14$1.72$1.72102,300——
2013-05-13$1.75$1.7563,300——
2013-05-10$1.75$1.7576,100——
2013-05-09$1.71$1.7164,000——
2013-05-08$1.69$1.6956,600——
2013-05-07$1.64$1.6492,400——
2013-05-06$1.67$1.67308,800——
2013-05-03$1.77$1.77144,400——
2013-05-02$1.71$1.7177,500——
2013-05-01$1.70$1.70244,400——
2013-04-30$1.77$1.77120,800——
2013-04-29$1.76$1.76107,800——
2013-04-26$1.76$1.76273,300——
2013-04-25$1.87$1.8753,000——
2013-04-24$1.88$1.8845,400——
2013-04-23$1.89$1.89155,600——
2013-04-22$1.88$1.88139,900——
2013-04-19$1.91$1.91233,800——
2013-04-18$1.78$1.78168,800——
2013-04-17$1.74$1.74148,200——
2013-04-16$1.71$1.71131,100——
2013-04-15$1.70$1.70179,800——
2013-04-12$1.81$1.81132,200——
2013-04-11$1.78$1.7882,000——
2013-04-10$1.78$1.78134,600——
2013-04-09$1.74$1.74112,500——
2013-04-08$1.77$1.77128,400——
2013-04-05$1.81$1.81110,300——
2013-04-04$1.89$1.8951,700——
2013-04-03$1.89$1.89116,800——
2013-04-02$1.87$1.87145,400——
2013-04-01$1.91$1.91143,300——
2013-03-28$2.00$2.00145,400——
2013-03-27$1.99$1.9948,200——
2013-03-26$2.05$2.0582,800——
2013-03-25$2.06$2.06135,400——
2013-03-22$2.05$2.0591,900——
2013-03-21$2.04$2.04216,400——
2013-03-20$1.96$1.96176,900——
2013-03-19$1.97$1.97243,000——
2013-03-18$1.99$1.99214,700——
2013-03-15$2.06$2.06381,200——
2013-03-14$2.01$2.01358,500——
2013-03-13$2.02$2.02177,900——
2013-03-12$2.02$2.02122,200——
2013-03-11$1.99$1.99267,100——
2013-03-08$2.02$2.02529,100——
2013-03-07$1.87$1.87260,900——
2013-03-06$1.83$1.83159,900——
2013-03-05$1.80$1.80255,700——
2013-03-04$1.81$1.81467,700——
2013-03-01$1.71$1.71351,800——
2013-02-28$1.64$1.64421,800——
2013-02-27$1.72$1.72254,900——
2013-02-26$1.69$1.69417,000——
2013-02-25$1.77$1.77168,100——
2013-02-22$1.81$1.81318,400——
2013-02-21$1.80$1.80453,000——
2013-02-20$1.82$1.82569,300——
2013-02-19$1.82$1.82475,000——
2013-02-15$1.82$1.82345,500——
2013-02-14$1.81$1.81354,300——
2013-02-13$1.83$1.831,012,200——
2013-02-12$2.03$2.03135,100——
2013-02-11$2.05$2.05228,800——
2013-02-08$2.07$2.07195,700——
2013-02-07$2.08$2.08178,300——
2013-02-06$2.16$2.16139,100——
2013-02-05$2.11$2.11271,700——
2013-02-04$2.08$2.08370,400——
2013-02-01$2.12$2.12516,600——
2013-01-31$2.17$2.17502,500——
2013-01-30$2.08$2.08406,400——
2013-01-29$2.09$2.09819,100——
2013-01-28$2.08$2.08866,100——
2013-01-25$2.08$2.08806,900——
2013-01-24$2.04$2.04914,700——
2013-01-23$2.11$2.11967,900——
2013-01-22$2.00$2.001,092,300——
2013-01-18$1.82$1.82347,300——
2013-01-17$1.85$1.85493,800——
2013-01-16$1.94$1.94308,700——
2013-01-15$1.94$1.94488,900——
2013-01-14$2.00$2.00460,800——
2013-01-11$1.97$1.97271,800——
2013-01-10$1.90$1.90591,300——
2013-01-09$1.94$1.94650,300——
2013-01-08$1.76$1.76231,700——
2013-01-07$1.82$1.82783,100——
2013-01-04$1.87$1.871,618,800——
2013-01-03$1.63$1.63781,500——
2013-01-02$1.48$1.48591,100——