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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.16$26.16613,200——
2020-12-30$26.17$26.17598,700——
2020-12-29$26.05$26.05695,600——
2020-12-28$26.65$26.65468,300——
2020-12-24$27.19$27.19380,800——
2020-12-23$27.30$27.30471,600——
2020-12-22$27.05$27.05502,800——
2020-12-21$26.58$26.58645,200——
2020-12-18$26.26$26.261,542,400——
2020-12-17$26.84$26.84829,600——
2020-12-16$26.20$26.20873,900——
2020-12-15$26.18$26.18591,800——
2020-12-14$25.65$25.65957,900——
2020-12-11$25.32$25.32542,600——
2020-12-10$25.20$25.201,063,400——
2020-12-09$24.38$24.38761,500——
2020-12-08$24.32$24.32963,400——
2020-12-07$23.72$23.72660,600——
2020-12-04$23.55$23.55526,500——
2020-12-03$23.36$23.36743,700——
2020-12-02$22.87$22.87498,600——
2020-12-01$22.99$22.991,165,100——
2020-11-30$22.64$22.641,525,000——
2020-11-27$22.99$22.99461,500——
2020-11-25$22.83$22.83629,000——
2020-11-24$22.88$22.88935,500——
2020-11-23$23.00$23.002,211,600——
2020-11-20$23.93$23.933,270,300——
2020-11-19$23.44$23.444,849,700——
2020-11-18$18.66$18.662,586,100——
2020-11-17$18.04$18.04892,900——
2020-11-16$18.10$18.101,209,400——
2020-11-13$18.09$18.09873,800——
2020-11-12$18.32$18.321,150,100——
2020-11-11$18.99$18.991,125,400——
2020-11-10$18.36$18.36965,600——
2020-11-09$17.94$17.941,297,400——
2020-11-06$18.09$18.09802,000——
2020-11-05$18.08$18.08838,200——
2020-11-04$18.18$18.181,092,600——
2020-11-03$17.80$17.80884,200——
2020-11-02$17.41$17.411,165,500——
2020-10-30$16.78$16.78931,400——
2020-10-29$17.16$17.16844,800——
2020-10-28$17.13$17.131,002,000——
2020-10-27$17.80$17.801,042,700——
2020-10-26$17.85$17.85947,200——
2020-10-23$17.85$17.85495,700——
2020-10-22$17.76$17.76587,800——
2020-10-21$17.44$17.44485,700——
2020-10-20$17.78$17.78750,700——
2020-10-19$17.70$17.70579,900——
2020-10-16$18.00$18.00411,100——
2020-10-15$18.12$18.12503,600——
2020-10-14$18.38$18.38624,600——
2020-10-13$18.50$18.50572,100——
2020-10-12$18.26$18.26430,800——
2020-10-09$18.35$18.35425,800——
2020-10-08$18.32$18.32636,000——
2020-10-07$17.78$17.78720,000——
2020-10-06$17.72$17.72777,900——
2020-10-05$17.64$17.64661,500——
2020-10-02$16.92$16.92665,000——
2020-10-01$17.38$17.38656,100——
2020-09-30$17.41$17.411,056,400——
2020-09-29$17.55$17.55692,200——
2020-09-28$17.34$17.341,016,700——
2020-09-25$17.09$17.09605,800——
2020-09-24$16.77$16.771,366,000——
2020-09-23$17.06$17.06967,000——
2020-09-22$17.82$17.821,070,900——
2020-09-21$17.99$17.992,093,500——
2020-09-18$17.99$17.991,978,500——
2020-09-17$17.22$17.222,894,600——
2020-09-16$17.67$17.671,853,900——
2020-09-15$17.72$17.722,371,400——
2020-09-14$18.00$18.003,669,100——
2020-09-11$17.74$17.742,247,400——
2020-09-10$18.24$18.242,430,200——
2020-09-09$19.83$19.834,987,300——
2020-09-08$18.36$18.363,498,800——
2020-09-04$19.98$19.985,004,900——
2020-09-03$19.08$19.0815,640,600——
2020-09-02$19.87$19.8788,404,100——
2020-09-01$12.54$12.54858,000——
2020-08-31$12.70$12.70760,100——
2020-08-28$12.61$12.61596,300——
2020-08-27$12.46$12.46525,500——
2020-08-26$12.57$12.57845,600——
2020-08-25$12.85$12.85721,200——
2020-08-24$12.76$12.76851,600——
2020-08-21$12.92$12.922,098,500——
2020-08-20$13.72$13.721,011,800——
2020-08-19$13.70$13.70429,100——
2020-08-18$13.78$13.78558,000——
2020-08-17$13.91$13.91858,800——
2020-08-14$13.77$13.77774,900——
2020-08-13$13.70$13.70947,300——
2020-08-12$13.45$13.451,168,000——
2020-08-11$13.51$13.511,059,800——
2020-08-10$13.82$13.82816,000——
2020-08-07$13.94$13.94851,600——
2020-08-06$13.97$13.97883,500——
2020-08-05$14.36$14.364,480,200——
2020-08-04$15.69$15.691,125,200——
2020-08-03$15.35$15.351,904,500——
2020-07-31$14.95$14.951,742,000——
2020-07-30$16.08$16.08625,600——
2020-07-29$16.14$16.14839,600——
2020-07-28$15.95$15.95643,400——
2020-07-27$16.66$16.66891,300——
2020-07-24$16.11$16.11631,300——
2020-07-23$16.25$16.251,013,600——
2020-07-22$16.33$16.33638,800——
2020-07-21$16.56$16.56718,900——
2020-07-20$16.87$16.87499,500——
2020-07-17$16.48$16.48661,500——
2020-07-16$16.41$16.41518,500——
2020-07-15$16.52$16.52820,400——
2020-07-14$16.31$16.31919,300——
2020-07-13$15.82$15.821,038,500——
2020-07-10$16.50$16.50566,600——
2020-07-09$16.75$16.75559,500——
2020-07-08$16.84$16.84636,700——
2020-07-07$16.59$16.59939,200——
2020-07-06$16.72$16.721,140,900——
2020-07-02$17.18$17.18806,100——
2020-07-01$17.09$17.091,080,200——
2020-06-30$16.82$16.82740,000——
2020-06-29$16.75$16.75913,200——
2020-06-26$16.65$16.651,237,500——
2020-06-25$16.92$16.92998,400——
2020-06-24$16.77$16.771,228,200——
2020-06-23$17.21$17.211,825,100——
2020-06-22$18.26$18.262,961,900——
2020-06-19$16.18$16.181,091,800——
2020-06-18$15.69$15.69622,500——
2020-06-17$15.74$15.74661,100——
2020-06-16$15.60$15.601,138,400——
2020-06-15$15.23$15.231,080,100——
2020-06-12$14.60$14.601,488,300——
2020-06-11$14.75$14.751,589,300——
2020-06-10$15.38$15.381,059,100——
2020-06-09$15.18$15.181,152,200——
2020-06-08$14.75$14.75998,200——
2020-06-05$14.19$14.19805,100——
2020-06-04$14.12$14.12913,500——
2020-06-03$14.50$14.50900,100——
2020-06-02$14.32$14.321,292,400——
2020-06-01$15.16$15.161,037,400——
2020-05-29$15.14$15.141,079,000——
2020-05-28$15.24$15.24992,400——
2020-05-27$15.15$15.151,106,100——
2020-05-26$15.60$15.601,498,300——
2020-05-22$15.75$15.751,678,000——
2020-05-21$15.28$15.28820,000——
2020-05-20$14.98$14.98673,600——
2020-05-19$14.83$14.831,083,600——
2020-05-18$14.46$14.461,069,000——
2020-05-15$14.06$14.06757,100——
2020-05-14$13.70$13.70934,400——
2020-05-13$13.63$13.63992,100——
2020-05-12$13.58$13.581,091,900——
2020-05-11$13.73$13.731,063,100——
2020-05-08$13.43$13.43636,600——
2020-05-07$12.92$12.92706,000——
2020-05-06$13.73$13.731,158,200——
2020-05-05$13.24$13.241,480,400——
2020-05-04$12.69$12.69804,000——
2020-05-01$12.20$12.20805,100——
2020-04-30$12.66$12.66958,900——
2020-04-29$12.97$12.97901,400——
2020-04-28$13.01$13.01743,400——
2020-04-27$13.48$13.48512,800——
2020-04-24$13.14$13.14763,000——
2020-04-23$12.69$12.69566,600——
2020-04-22$12.35$12.35419,900——
2020-04-21$12.08$12.08581,900——
2020-04-20$12.33$12.33677,700——
2020-04-17$12.64$12.64786,400——
2020-04-16$12.00$12.00651,300——
2020-04-15$11.94$11.94678,500——
2020-04-14$11.96$11.96783,900——
2020-04-13$11.96$11.96464,000——
2020-04-09$12.21$12.21720,700——
2020-04-08$11.66$11.661,250,600——
2020-04-07$11.00$11.001,368,900——
2020-04-06$11.54$11.541,104,200——
2020-04-03$11.65$11.651,120,000——
2020-04-02$12.00$12.00862,100——
2020-04-01$11.69$11.69773,400——
2020-03-31$11.89$11.891,061,000——
2020-03-30$11.70$11.701,221,200——
2020-03-27$10.87$10.87917,600——
2020-03-26$11.00$11.001,042,600——
2020-03-25$10.32$10.321,316,200——
2020-03-24$11.32$11.321,303,800——
2020-03-23$10.50$10.501,267,300——
2020-03-20$10.26$10.261,719,800——
2020-03-19$11.02$11.022,879,900——
2020-03-18$10.79$10.791,749,000——
2020-03-17$10.38$10.382,972,500——
2020-03-16$10.11$10.111,990,700——
2020-03-13$10.80$10.801,257,400——
2020-03-12$10.48$10.481,573,100——
2020-03-11$10.95$10.951,158,100——
2020-03-10$11.34$11.341,203,300——
2020-03-09$10.79$10.791,418,400——
2020-03-06$11.56$11.561,924,200——
2020-03-05$12.40$12.401,057,000——
2020-03-04$12.79$12.791,059,800——
2020-03-03$12.28$12.283,082,000——
2020-03-02$13.22$13.22863,400——
2020-02-28$12.62$12.621,663,400——
2020-02-27$13.34$13.341,536,800——
2020-02-26$13.54$13.54823,600——
2020-02-25$13.30$13.301,679,500——
2020-02-24$13.29$13.291,037,900——
2020-02-21$13.59$13.591,202,600——
2020-02-20$13.66$13.66733,100——
2020-02-19$13.84$13.84656,300——
2020-02-18$13.68$13.68713,900——
2020-02-14$13.34$13.34994,500——
2020-02-13$13.23$13.23481,500——
2020-02-12$13.54$13.54954,300——
2020-02-11$13.82$13.821,217,600——
2020-02-10$14.04$14.042,823,600——
2020-02-07$13.56$13.56781,500——
2020-02-06$13.76$13.76885,900——
2020-02-05$13.11$13.111,017,700——
2020-02-04$13.04$13.04629,700——
2020-02-03$12.77$12.77625,200——
2020-01-31$12.67$12.67623,000——
2020-01-30$13.03$13.03392,000——
2020-01-29$13.09$13.09504,800——
2020-01-28$13.44$13.44670,700——
2020-01-27$13.24$13.24641,900——
2020-01-24$13.06$13.06760,800——
2020-01-23$13.13$13.131,198,700——
2020-01-22$13.10$13.10589,300——
2020-01-21$12.78$12.78586,500——
2020-01-17$12.90$12.90516,700——
2020-01-16$13.14$13.14819,200——
2020-01-15$12.66$12.66451,100——
2020-01-14$12.38$12.38641,500——
2020-01-13$12.48$12.48462,800——
2020-01-10$12.33$12.33569,200——
2020-01-09$12.08$12.08655,400——
2020-01-08$11.93$11.93818,400——
2020-01-07$11.86$11.86553,500——
2020-01-06$11.93$11.93837,400——
2020-01-03$12.13$12.13642,200——
2020-01-02$12.06$12.061,002,500——