CORCEPT THERAPEUTICS INC Historical Prices

CORT, 5,631 trading days on record
OverviewPrice InsightsHistorical PricesFinancial StatementsEarningsAnalyst RatingsInsider TransactionsShort InterestInstitutional Holders

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
DateOpenHighLowCloseAdj CloseVolumeChange
May 16, 2008$2.32$2.49$2.19$2.38$2.3837900.0+7.21%
May 15, 2008$2.31$2.38$2.21$2.22$2.2258300.0-2.20%
May 14, 2008$2.37$2.38$2.26$2.27$2.2717500.0-3.40%
May 13, 2008$2.18$2.37$2.13$2.35$2.3533200.0+3.98%
May 12, 2008$2.01$2.30$2.01$2.26$2.2638600.0+12.44%
May 9, 2008$2.03$2.29$2.01$2.01$2.0177000.0-7.80%
May 8, 2008$2.39$2.39$1.94$2.18$2.18165800.0-7.23%
May 7, 2008$2.77$2.77$2.25$2.35$2.3599000.0-14.23%
May 6, 2008$2.76$2.76$2.48$2.74$2.7498600.0+0.37%
May 5, 2008$3.05$3.05$2.62$2.73$2.7382600.0-8.08%
May 2, 2008$2.90$3.04$2.90$2.97$2.9719900.0+4.21%
May 1, 2008$2.79$2.94$2.75$2.85$2.8543600.0+2.15%
Apr 30, 2008$2.97$2.97$2.51$2.79$2.7972700.0-5.10%
Apr 29, 2008$3.03$3.03$2.88$2.94$2.9417900.0-2.00%
Apr 28, 2008$2.94$3.04$2.90$3.00$3.0011600.0+1.01%
Apr 25, 2008$2.95$3.05$2.80$2.97$2.9753600.0-1.00%
Apr 24, 2008$2.93$3.04$2.93$3.00$3.0017200.0+2.39%
Apr 23, 2008$2.84$3.03$2.84$2.93$2.9315500.0+3.17%
Apr 22, 2008$3.06$3.10$2.81$2.84$2.8434100.0-6.89%
Apr 21, 2008$3.12$3.30$2.99$3.05$3.0596200.0-1.93%
Apr 18, 2008$3.14$3.20$3.08$3.11$3.117500.0+0.97%
Apr 17, 2008$3.25$3.25$3.08$3.08$3.0822500.0-4.35%
Apr 16, 2008$3.39$3.39$3.05$3.22$3.22134200.0-4.17%
Apr 15, 2008$3.54$3.54$3.25$3.36$3.3650900.0-4.55%
Apr 14, 2008$3.46$3.65$3.46$3.52$3.5267400.0+3.53%
Apr 11, 2008$3.51$3.60$3.36$3.40$3.4072100.0-4.49%
Apr 10, 2008$3.36$4.24$3.30$3.56$3.56158800.0+6.59%
Apr 9, 2008$3.42$3.56$3.33$3.34$3.3460900.0-3.19%
Apr 8, 2008$3.64$3.72$3.45$3.45$3.4559200.0-5.22%
Apr 7, 2008$3.66$3.80$3.60$3.64$3.64219900.0+1.11%
Apr 4, 2008$3.80$3.80$3.45$3.60$3.60134300.0-4.26%
Apr 3, 2008$3.80$4.29$3.63$3.76$3.76306100.0-0.79%
Apr 2, 2008$3.32$3.79$3.31$3.79$3.79187700.0+16.98%
Apr 1, 2008$3.35$3.35$3.16$3.24$3.2452300.0+0.62%
Mar 31, 2008$3.25$3.35$3.13$3.22$3.22217100.0+2.88%
Mar 28, 2008$3.20$3.50$3.03$3.13$3.1376300.0-1.26%
Mar 27, 2008$2.94$3.27$2.94$3.17$3.1760600.0+6.02%
Mar 26, 2008$2.98$2.99$2.86$2.99$2.9911800.0+5.28%
Mar 25, 2008$2.94$2.98$2.81$2.84$2.8422500.0-4.38%
Mar 24, 2008$3.11$3.13$2.96$2.97$2.9730100.0-1.66%
Mar 20, 2008$2.90$3.21$2.72$3.02$3.0270700.0+10.22%
Mar 19, 2008$2.72$2.78$2.65$2.74$2.743400.0+2.62%
Mar 18, 2008$2.64$2.77$2.62$2.67$2.6724900.0-1.11%
Mar 17, 2008$2.61$2.71$2.51$2.70$2.7032800.0-2.53%
Mar 14, 2008$2.43$2.79$2.43$2.77$2.7753300.0+4.14%
Mar 13, 2008$2.50$2.69$2.48$2.66$2.6615800.0+5.56%
Mar 12, 2008$2.48$2.53$2.31$2.52$2.5217200.0+0.40%
Mar 11, 2008$2.46$2.56$2.40$2.51$2.5123000.0+2.87%
Mar 10, 2008$2.40$2.62$2.40$2.44$2.4419700.0-2.40%
Mar 7, 2008$2.49$2.52$2.49$2.50$2.5015200.0-0.79%
Mar 6, 2008$2.49$2.57$2.25$2.52$2.5246000.0+2.44%
Mar 5, 2008$2.60$2.60$2.42$2.46$2.4614300.0-2.77%
Mar 4, 2008$2.69$2.75$2.40$2.53$2.5333700.0-5.60%
Mar 3, 2008$2.67$2.80$2.45$2.68$2.6844100.0+4.28%
Feb 29, 2008$2.55$2.71$2.55$2.57$2.575500.0-0.77%
Feb 28, 2008$2.65$2.75$2.53$2.59$2.5937100.0-5.13%
Feb 27, 2008$2.50$2.75$2.48$2.73$2.7327600.0+7.91%
Feb 26, 2008$2.62$2.67$2.51$2.53$2.5347400.0-3.07%
Feb 25, 2008$2.77$2.77$2.58$2.61$2.6135100.0-6.79%
Feb 22, 2008$2.69$2.80$2.57$2.80$2.8031900.0+4.09%
Feb 21, 2008$2.77$2.86$2.69$2.69$2.6918100.0-2.89%
Feb 20, 2008$2.74$2.87$2.62$2.77$2.7749300.00.00%
Feb 19, 2008$2.78$2.91$2.67$2.77$2.7725000.0+2.59%
Feb 15, 2008$2.83$2.84$2.69$2.70$2.7019600.0-4.59%
Feb 14, 2008$2.69$2.96$2.69$2.83$2.8316200.0+3.66%
Feb 13, 2008$2.70$2.78$2.69$2.73$2.7316500.0-0.36%
Feb 12, 2008$2.76$2.83$2.73$2.74$2.7416600.0-2.84%
Feb 11, 2008$2.88$2.88$2.71$2.82$2.8216200.0-2.42%
Feb 8, 2008$2.60$2.95$2.60$2.89$2.8930200.0+9.89%
Feb 7, 2008$2.65$2.89$2.53$2.63$2.6353700.0-3.31%
Feb 6, 2008$2.64$2.85$2.55$2.72$2.7254900.0+3.82%
Feb 5, 2008$2.60$2.80$2.59$2.62$2.6224000.0-0.38%
Feb 4, 2008$2.72$2.72$2.60$2.63$2.6314100.0-2.59%
Feb 1, 2008$2.65$2.73$2.60$2.70$2.7011400.0+2.66%
Jan 31, 2008$2.90$2.95$2.60$2.63$2.6394500.0-8.04%
Jan 30, 2008$2.59$2.98$2.59$2.86$2.86177100.0+10.00%
Jan 29, 2008$2.67$2.80$2.56$2.60$2.6043800.0+1.96%
Jan 28, 2008$2.71$2.85$2.55$2.55$2.5542700.0-6.25%
Jan 25, 2008$2.71$2.83$2.59$2.72$2.7242900.0+3.82%
Jan 24, 2008$2.47$2.85$2.45$2.62$2.6280000.0+3.15%
Jan 23, 2008$2.61$2.85$2.50$2.54$2.5436900.0-5.22%
Jan 22, 2008$2.56$2.68$2.50$2.68$2.6839500.0+1.90%
Jan 18, 2008$2.92$2.92$2.60$2.63$2.6328600.0-7.72%
Jan 17, 2008$2.71$2.95$2.58$2.85$2.8522100.0+8.78%
Jan 16, 2008$2.71$2.76$2.51$2.62$2.6239100.0-2.24%
Jan 15, 2008$2.79$2.82$2.67$2.68$2.6818200.0-6.29%
Jan 14, 2008$2.80$2.89$2.75$2.86$2.8622100.0+4.00%
Jan 11, 2008$2.87$2.90$2.71$2.75$2.7532400.0-4.84%
Jan 10, 2008$2.86$2.90$2.77$2.89$2.8927600.0+1.05%
Jan 9, 2008$2.63$2.86$2.61$2.86$2.8641700.0+7.92%
Jan 8, 2008$2.75$2.75$2.61$2.65$2.6516300.0-4.33%
Jan 7, 2008$2.81$2.86$2.70$2.77$2.7723000.00.00%
Jan 4, 2008$2.88$2.88$2.71$2.77$2.7731100.0-4.15%
Jan 3, 2008$2.97$2.99$2.86$2.89$2.8912000.0-3.02%
Jan 2, 2008$3.06$3.06$2.91$2.98$2.9862400.0-3.56%
Dec 31, 2007$3.01$3.16$2.98$3.09$3.0946300.0+3.00%
Dec 28, 2007$2.99$3.18$2.86$3.00$3.00108100.00.00%
Dec 27, 2007$3.15$3.45$2.97$3.00$3.0058600.0-3.23%
Dec 26, 2007$3.03$3.10$2.93$3.10$3.1062100.0+1.64%
Dec 24, 2007$2.85$3.12$2.82$3.05$3.0537500.0+7.02%
Page 47 of 57
← NewerOlder →
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 →