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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.10$12.10825,200——
2019-12-30$12.06$12.06478,100——
2019-12-27$12.29$12.29612,000——
2019-12-26$12.35$12.35551,600——
2019-12-24$12.63$12.63356,100——
2019-12-23$12.66$12.66737,300——
2019-12-20$12.60$12.601,620,500——
2019-12-19$12.64$12.64586,300——
2019-12-18$12.63$12.631,230,100——
2019-12-17$12.90$12.90746,900——
2019-12-16$12.75$12.751,039,100——
2019-12-13$12.88$12.88726,200——
2019-12-12$13.36$13.36769,500——
2019-12-11$13.57$13.57597,500——
2019-12-10$13.80$13.80779,900——
2019-12-09$13.75$13.751,110,700——
2019-12-06$13.30$13.301,174,400——
2019-12-05$13.10$13.10932,300——
2019-12-04$13.13$13.131,362,900——
2019-12-03$13.60$13.602,126,200——
2019-12-02$13.10$13.101,078,400——
2019-11-29$12.83$12.83619,200——
2019-11-27$13.21$13.21685,100——
2019-11-26$13.10$13.101,266,400——
2019-11-25$12.87$12.871,214,200——
2019-11-22$13.04$13.041,430,900——
2019-11-21$12.97$12.973,551,900——
2019-11-20$13.22$13.226,865,900——
2019-11-19$16.96$16.961,039,600——
2019-11-18$16.81$16.811,178,500——
2019-11-15$16.44$16.44702,900——
2019-11-14$16.52$16.52653,700——
2019-11-13$16.38$16.38866,200——
2019-11-12$16.11$16.111,267,300——
2019-11-11$15.93$15.931,834,400——
2019-11-08$15.01$15.011,863,100——
2019-11-07$14.60$14.60786,900——
2019-11-06$14.25$14.25668,000——
2019-11-05$14.30$14.30809,600——
2019-11-04$14.87$14.87600,600——
2019-11-01$14.49$14.49486,300——
2019-10-31$14.59$14.59614,600——
2019-10-30$14.40$14.40548,000——
2019-10-29$14.72$14.72579,500——
2019-10-28$14.63$14.63478,400——
2019-10-25$14.48$14.48515,300——
2019-10-24$14.14$14.14610,500——
2019-10-23$14.03$14.03598,800——
2019-10-22$13.99$13.99570,800——
2019-10-21$13.89$13.89376,100——
2019-10-18$13.71$13.71648,800——
2019-10-17$14.19$14.19484,000——
2019-10-16$14.31$14.31411,800——
2019-10-15$14.36$14.36840,900——
2019-10-14$14.05$14.05510,200——
2019-10-11$14.10$14.10653,200——
2019-10-10$13.96$13.96438,600——
2019-10-09$13.83$13.83563,100——
2019-10-08$14.05$14.05505,500——
2019-10-07$14.06$14.06939,200——
2019-10-04$14.19$14.19388,800——
2019-10-03$14.10$14.10654,200——
2019-10-02$14.10$14.10757,600——
2019-10-01$13.92$13.92521,300——
2019-09-30$14.14$14.14713,500——
2019-09-27$14.58$14.58933,100——
2019-09-26$14.38$14.38649,000——
2019-09-25$14.66$14.66807,700——
2019-09-24$14.29$14.29720,600——
2019-09-23$13.88$13.88870,500——
2019-09-20$14.09$14.092,125,300——
2019-09-19$13.74$13.74894,500——
2019-09-18$13.62$13.62707,900——
2019-09-17$13.49$13.49598,300——
2019-09-16$13.29$13.29498,600——
2019-09-13$13.34$13.34603,600——
2019-09-12$13.37$13.37657,200——
2019-09-11$13.76$13.761,152,400——
2019-09-10$13.03$13.031,358,400——
2019-09-09$12.56$12.56726,800——
2019-09-06$12.69$12.69544,400——
2019-09-05$12.59$12.59590,100——
2019-09-04$12.40$12.40697,400——
2019-09-03$12.23$12.23399,300——
2019-08-30$12.61$12.61491,100——
2019-08-29$12.42$12.42380,800——
2019-08-28$12.42$12.42354,300——
2019-08-27$12.33$12.33445,900——
2019-08-26$12.51$12.51498,000——
2019-08-23$12.54$12.54588,900——
2019-08-22$12.76$12.76327,400——
2019-08-21$13.08$13.08583,400——
2019-08-20$12.91$12.91695,000——
2019-08-19$13.11$13.11520,700——
2019-08-16$12.99$12.99651,100——
2019-08-15$12.66$12.66462,500——
2019-08-14$12.76$12.76507,700——
2019-08-13$12.96$12.96841,000——
2019-08-12$12.94$12.94887,800——
2019-08-09$12.43$12.43694,600——
2019-08-08$12.41$12.41516,700——
2019-08-07$12.34$12.34456,100——
2019-08-06$12.37$12.37941,500——
2019-08-05$12.66$12.661,126,900——
2019-08-02$12.50$12.502,456,500——
2019-08-01$10.96$10.961,012,300——
2019-07-31$11.26$11.261,183,700——
2019-07-30$11.33$11.331,184,000——
2019-07-29$11.11$11.11868,200——
2019-07-26$11.30$11.30698,900——
2019-07-25$11.03$11.03429,900——
2019-07-24$11.03$11.03507,000——
2019-07-23$10.98$10.98489,500——
2019-07-22$10.98$10.98407,500——
2019-07-19$11.00$11.00720,100——
2019-07-18$10.92$10.92419,600——
2019-07-17$10.67$10.67331,700——
2019-07-16$10.72$10.72362,200——
2019-07-15$10.65$10.65411,500——
2019-07-12$10.62$10.62314,800——
2019-07-11$10.41$10.41435,200——
2019-07-10$10.91$10.91545,700——
2019-07-09$10.72$10.72419,600——
2019-07-08$10.57$10.57701,400——
2019-07-05$10.87$10.87358,300——
2019-07-03$10.85$10.85271,900——
2019-07-02$10.71$10.71603,900——
2019-07-01$10.97$10.971,031,500——
2019-06-28$11.15$11.15932,000——
2019-06-27$11.14$11.14677,300——
2019-06-26$10.45$10.45553,300——
2019-06-25$10.33$10.33526,100——
2019-06-24$10.36$10.36510,900——
2019-06-21$10.47$10.47843,800——
2019-06-20$10.55$10.55402,300——
2019-06-19$10.53$10.53380,300——
2019-06-18$10.50$10.50493,400——
2019-06-17$10.37$10.37440,200——
2019-06-14$10.36$10.36375,700——
2019-06-13$10.41$10.41312,800——
2019-06-12$10.41$10.41506,200——
2019-06-11$10.20$10.20610,300——
2019-06-10$10.07$10.07383,700——
2019-06-07$10.12$10.12314,200——
2019-06-06$9.91$9.91667,900——
2019-06-05$10.19$10.19653,100——
2019-06-04$10.46$10.46744,700——
2019-06-03$9.79$9.79554,200——
2019-05-31$9.78$9.78811,300——
2019-05-30$10.00$10.00500,400——
2019-05-29$10.07$10.071,102,800——
2019-05-28$10.03$10.03765,300——
2019-05-24$10.31$10.31483,800——
2019-05-23$10.48$10.48813,500——
2019-05-22$10.20$10.20615,700——
2019-05-21$10.60$10.60844,600——
2019-05-20$10.60$10.60711,300——
2019-05-17$10.86$10.86834,800——
2019-05-16$10.87$10.87380,200——
2019-05-15$10.94$10.94653,400——
2019-05-14$10.81$10.81570,600——
2019-05-13$10.51$10.511,144,100——
2019-05-10$10.83$10.831,868,300——
2019-05-09$11.41$11.412,001,600——
2019-05-08$12.00$12.00419,100——
2019-05-07$11.86$11.861,346,300——
2019-05-06$12.76$12.76638,300——
2019-05-03$12.63$12.63789,100——
2019-05-02$12.27$12.27578,400——
2019-05-01$12.33$12.33936,600——
2019-04-30$12.38$12.381,226,000——
2019-04-29$12.42$12.42770,000——
2019-04-26$12.10$12.10572,400——
2019-04-25$12.09$12.09763,300——
2019-04-24$12.26$12.26564,900——
2019-04-23$12.27$12.27839,500——
2019-04-22$12.27$12.27611,800——
2019-04-18$11.96$11.96656,300——
2019-04-17$11.93$11.93916,900——
2019-04-16$11.78$11.78389,300——
2019-04-15$11.78$11.78545,500——
2019-04-12$11.92$11.92503,500——
2019-04-11$12.19$12.19363,800——
2019-04-10$12.24$12.24519,100——
2019-04-09$12.01$12.01766,600——
2019-04-08$12.12$12.12469,600——
2019-04-05$11.99$11.99776,200——
2019-04-04$11.75$11.75611,500——
2019-04-03$11.89$11.89840,200——
2019-04-02$11.41$11.41595,700——
2019-04-01$11.29$11.29846,100——
2019-03-29$11.74$11.74926,000——
2019-03-28$11.45$11.45683,000——
2019-03-27$11.27$11.27549,300——
2019-03-26$11.27$11.27746,200——
2019-03-25$11.01$11.01656,600——
2019-03-22$11.17$11.17936,000——
2019-03-21$11.83$11.83700,300——
2019-03-20$11.93$11.93707,100——
2019-03-19$12.21$12.21637,000——
2019-03-18$12.31$12.311,075,100——
2019-03-15$12.17$12.171,527,000——
2019-03-14$12.18$12.18722,600——
2019-03-13$12.56$12.56593,500——
2019-03-12$12.51$12.51889,500——
2019-03-11$12.38$12.38894,400——
2019-03-08$12.09$12.09806,700——
2019-03-07$12.23$12.23860,600——
2019-03-06$12.00$12.001,306,400——
2019-03-05$12.36$12.36847,800——
2019-03-04$12.74$12.741,318,000——
2019-03-01$12.81$12.81758,600——
2019-02-28$12.47$12.471,017,100——
2019-02-27$12.61$12.611,819,700——
2019-02-26$12.00$12.002,030,400——
2019-02-25$11.49$11.491,860,000——
2019-02-22$11.40$11.401,127,700——
2019-02-21$11.09$11.091,230,100——
2019-02-20$11.32$11.321,011,200——
2019-02-19$11.47$11.471,217,000——
2019-02-15$11.80$11.802,365,300——
2019-02-14$11.38$11.38974,200——
2019-02-13$11.52$11.52587,500——
2019-02-12$11.63$11.63919,800——
2019-02-11$11.38$11.38965,500——
2019-02-08$11.35$11.351,170,800——
2019-02-07$11.04$11.042,387,200——
2019-02-06$11.59$11.592,266,100——
2019-02-05$11.01$11.017,020,800——
2019-02-04$10.20$10.203,014,700——
2019-02-01$10.03$10.036,128,100——
2019-01-31$11.18$11.182,771,000——
2019-01-30$11.70$11.702,083,100——
2019-01-29$11.67$11.671,756,000——
2019-01-28$12.05$12.053,653,600——
2019-01-25$12.29$12.297,621,500——
2019-01-24$13.81$13.811,735,500——
2019-01-23$14.97$14.971,260,600——
2019-01-22$14.68$14.68767,900——
2019-01-18$14.94$14.941,155,100——
2019-01-17$14.91$14.911,028,200——
2019-01-16$15.45$15.452,566,600——
2019-01-15$15.71$15.711,856,100——
2019-01-14$15.15$15.151,830,000——
2019-01-11$13.96$13.961,566,300——
2019-01-10$13.89$13.89929,500——
2019-01-09$13.85$13.85617,000——
2019-01-08$13.81$13.81707,100——
2019-01-07$13.92$13.92648,200——
2019-01-04$13.82$13.82739,900——
2019-01-03$13.43$13.43954,200——
2019-01-02$13.82$13.821,254,700——