CORCEPT THERAPEUTICS INC Historical Prices
CORT, 182 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for CORT, filterable by year. Looking for the analysis instead of the raw numbers? See CORT's volatility, support & resistance, and seasonality →
Filter by yearAll20262025202420232022202120202019201820172016201520142013201220112010200920082007200620052004
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Aug 10, 2004 | $6.08 | $6.15 | $5.91 | $6.07 | $6.07 | 12100.0 | +3.23% |
| Aug 9, 2004 | $6.54 | $6.54 | $5.67 | $5.88 | $5.88 | 20500.0 | -12.11% |
| Aug 6, 2004 | $5.82 | $6.69 | $5.80 | $6.69 | $6.69 | 9100.0 | +9.67% |
| Aug 5, 2004 | $6.35 | $6.35 | $5.74 | $6.10 | $6.10 | 4900.0 | -3.17% |
| Aug 4, 2004 | $6.11 | $6.30 | $5.97 | $6.30 | $6.30 | 4500.0 | 0.00% |
| Aug 3, 2004 | $6.22 | $6.30 | $5.96 | $6.30 | $6.30 | 6600.0 | -0.79% |
| Aug 2, 2004 | $5.88 | $6.50 | $5.75 | $6.35 | $6.35 | 14100.0 | +0.79% |
| Jul 30, 2004 | $6.01 | $6.30 | $5.77 | $6.30 | $6.30 | 22800.0 | +9.00% |
| Jul 29, 2004 | $5.80 | $5.88 | $5.50 | $5.78 | $5.78 | 20900.0 | -3.83% |
| Jul 28, 2004 | $5.87 | $6.06 | $5.80 | $6.01 | $6.01 | 7100.0 | -1.96% |
| Jul 27, 2004 | $5.30 | $6.25 | $5.29 | $6.13 | $6.13 | 183000.0 | +16.76% |
| Jul 26, 2004 | $5.49 | $5.50 | $5.10 | $5.25 | $5.25 | 6100.0 | 0.00% |
| Jul 23, 2004 | $5.50 | $5.50 | $4.90 | $5.25 | $5.25 | 31300.0 | -0.94% |
| Jul 22, 2004 | $5.50 | $5.50 | $5.30 | $5.30 | $5.30 | 5100.0 | -3.64% |
| Jul 21, 2004 | $5.30 | $5.73 | $5.10 | $5.50 | $5.50 | 366800.0 | +10.00% |
| Jul 20, 2004 | $5.41 | $5.65 | $4.99 | $5.00 | $5.00 | 11400.0 | -9.09% |
| Jul 19, 2004 | $5.78 | $5.78 | $5.12 | $5.50 | $5.50 | 23300.0 | -7.56% |
| Jul 16, 2004 | $6.00 | $6.00 | $5.13 | $5.95 | $5.95 | 13900.0 | +0.17% |
| Jul 15, 2004 | $5.99 | $6.10 | $5.75 | $5.94 | $5.94 | 80800.0 | +1.02% |
| Jul 14, 2004 | $5.54 | $6.15 | $5.50 | $5.88 | $5.88 | 27500.0 | +1.91% |
| Jul 13, 2004 | $5.67 | $6.30 | $5.25 | $5.77 | $5.77 | 125700.0 | +10.96% |
| Jul 12, 2004 | $5.75 | $5.78 | $5.00 | $5.20 | $5.20 | 266400.0 | -5.45% |
| Jul 9, 2004 | $6.00 | $6.00 | $5.29 | $5.50 | $5.50 | 248600.0 | -8.33% |
| Jul 8, 2004 | $6.65 | $6.70 | $5.92 | $6.00 | $6.00 | 15900.0 | -13.04% |
| Jul 7, 2004 | $6.80 | $6.98 | $6.69 | $6.90 | $6.90 | 20600.0 | -1.43% |
| Jul 6, 2004 | $7.24 | $7.24 | $6.82 | $7.00 | $7.00 | 37300.0 | -3.31% |
| Jul 2, 2004 | $7.50 | $8.39 | $7.24 | $7.24 | $7.24 | 16800.0 | -0.96% |
| Jul 1, 2004 | $7.25 | $7.73 | $7.17 | $7.31 | $7.31 | 7000.0 | -5.31% |
| Jun 30, 2004 | $7.75 | $7.75 | $7.15 | $7.72 | $7.72 | 40400.0 | -0.39% |
| Jun 29, 2004 | $7.40 | $8.00 | $7.15 | $7.75 | $7.75 | 129600.0 | +6.75% |
| Jun 28, 2004 | $8.64 | $8.64 | $7.18 | $7.26 | $7.26 | 51500.0 | -15.97% |
| Jun 25, 2004 | $9.60 | $9.77 | $8.26 | $8.64 | $8.64 | 214800.0 | -9.34% |
| Jun 24, 2004 | $9.80 | $9.80 | $9.30 | $9.53 | $9.53 | 9600.0 | -4.70% |
| Jun 23, 2004 | $9.83 | $10.00 | $9.80 | $10.00 | $10.00 | 22000.0 | +1.01% |
| Jun 22, 2004 | $9.56 | $10.07 | $9.54 | $9.90 | $9.90 | 25800.0 | +2.59% |
| Jun 21, 2004 | $10.00 | $10.00 | $9.53 | $9.65 | $9.65 | 20000.0 | -3.50% |
| Jun 18, 2004 | $10.00 | $10.00 | $9.67 | $10.00 | $10.00 | 7400.0 | +3.20% |
| Jun 17, 2004 | $9.67 | $10.02 | $9.67 | $9.69 | $9.69 | 1500.0 | -1.02% |
| Jun 16, 2004 | $10.16 | $10.16 | $9.64 | $9.79 | $9.79 | 30500.0 | -2.68% |
| Jun 15, 2004 | $10.13 | $10.19 | $9.75 | $10.06 | $10.06 | 16300.0 | +0.90% |
| Jun 14, 2004 | $10.26 | $10.50 | $9.71 | $9.97 | $9.97 | 11200.0 | -5.05% |
| Jun 10, 2004 | $10.62 | $10.75 | $10.44 | $10.50 | $10.50 | 18000.0 | +2.34% |
| Jun 9, 2004 | $10.75 | $10.75 | $10.26 | $10.26 | $10.26 | 4700.0 | -3.57% |
| Jun 8, 2004 | $10.75 | $10.75 | $10.64 | $10.64 | $10.64 | 300.0 | -1.02% |
| Jun 7, 2004 | $10.80 | $10.80 | $10.74 | $10.75 | $10.75 | 8500.0 | -1.29% |
| Jun 4, 2004 | $10.89 | $11.00 | $10.60 | $10.89 | $10.89 | 8100.0 | +2.25% |
| Jun 3, 2004 | $10.45 | $10.65 | $10.45 | $10.65 | $10.65 | 3200.0 | +0.47% |
| Jun 2, 2004 | $10.64 | $10.74 | $10.24 | $10.60 | $10.60 | 6000.0 | -1.30% |
| Jun 1, 2004 | $11.15 | $11.15 | $10.05 | $10.74 | $10.74 | 13200.0 | -4.11% |
| May 28, 2004 | $9.79 | $11.50 | $9.72 | $11.20 | $11.20 | 194500.0 | +12.68% |
| May 27, 2004 | $9.95 | $9.95 | $9.51 | $9.94 | $9.94 | 81500.0 | -0.60% |
| May 26, 2004 | $10.09 | $10.09 | $9.92 | $10.00 | $10.00 | 21800.0 | 0.00% |
| May 25, 2004 | $10.57 | $10.57 | $9.92 | $10.00 | $10.00 | 197300.0 | 0.00% |
| May 24, 2004 | $10.08 | $10.09 | $9.98 | $10.00 | $10.00 | 16700.0 | -0.30% |
| May 21, 2004 | $10.00 | $10.20 | $9.87 | $10.03 | $10.03 | 49600.0 | +0.10% |
| May 20, 2004 | $9.95 | $10.40 | $9.90 | $10.02 | $10.02 | 53200.0 | -1.18% |
| May 19, 2004 | $9.94 | $10.66 | $9.45 | $10.14 | $10.14 | 86400.0 | +2.94% |
| May 18, 2004 | $10.00 | $10.01 | $9.20 | $9.85 | $9.85 | 231100.0 | 0.00% |
| May 17, 2004 | $10.43 | $10.69 | $9.21 | $9.85 | $9.85 | 28100.0 | -3.90% |
| May 14, 2004 | $10.79 | $10.79 | $10.18 | $10.25 | $10.25 | 90500.0 | -0.68% |
| May 13, 2004 | $10.51 | $10.51 | $10.30 | $10.32 | $10.32 | 13300.0 | -0.96% |
| May 12, 2004 | $10.60 | $10.99 | $10.25 | $10.42 | $10.42 | 45400.0 | -4.84% |
| May 11, 2004 | $10.65 | $10.95 | $10.50 | $10.95 | $10.95 | 57600.0 | +2.53% |
| May 10, 2004 | $11.00 | $11.17 | $10.65 | $10.68 | $10.68 | 66300.0 | -6.32% |
| May 7, 2004 | $11.25 | $11.40 | $11.03 | $11.40 | $11.40 | 26200.0 | -0.09% |
| May 6, 2004 | $11.75 | $11.75 | $11.26 | $11.41 | $11.41 | 5500.0 | -0.61% |
| May 5, 2004 | $11.98 | $12.00 | $11.25 | $11.48 | $11.48 | 47200.0 | -1.80% |
| May 4, 2004 | $11.49 | $11.76 | $11.10 | $11.69 | $11.69 | 66900.0 | +6.27% |
| May 3, 2004 | $11.74 | $11.74 | $11.00 | $11.00 | $11.00 | 57000.0 | -6.30% |
| Apr 30, 2004 | $11.01 | $11.76 | $11.01 | $11.74 | $11.74 | 36900.0 | +3.89% |
| Apr 29, 2004 | $11.45 | $11.45 | $10.95 | $11.30 | $11.30 | 29300.0 | +4.15% |
| Apr 28, 2004 | $11.50 | $11.60 | $10.65 | $10.85 | $10.85 | 41200.0 | 0.00% |
| Apr 27, 2004 | $11.50 | $11.60 | $10.85 | $10.85 | $10.85 | 27800.0 | 0.00% |
| Apr 26, 2004 | $11.25 | $11.25 | $10.70 | $10.85 | $10.85 | 46000.0 | -0.46% |
| Apr 23, 2004 | $10.91 | $11.01 | $10.90 | $10.90 | $10.90 | 54400.0 | 0.00% |
| Apr 22, 2004 | $11.00 | $11.00 | $10.50 | $10.90 | $10.90 | 33500.0 | +0.93% |
| Apr 21, 2004 | $11.50 | $11.50 | $10.75 | $10.80 | $10.80 | 177000.0 | -2.00% |
| Apr 20, 2004 | $12.00 | $12.00 | $11.00 | $11.02 | $11.02 | 31300.0 | -3.33% |
| Apr 19, 2004 | $12.05 | $12.05 | $11.25 | $11.40 | $11.40 | 292100.0 | -5.00% |
| Apr 16, 2004 | $12.01 | $12.05 | $12.00 | $12.00 | $12.00 | 111800.0 | 0.00% |
| Apr 15, 2004 | $12.24 | $12.26 | $12.00 | $12.00 | $12.00 | 214600.0 | -1.88% |
| Apr 14, 2004 | $12.25 | $12.65 | $12.00 | $12.23 | $12.23 | 358300.0 | — |
Page 2 of 2
Sourced from daily price history for CORT. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →