CORCEPT THERAPEUTICS INC Historical Prices
CORT, 5,632 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 |
|---|---|---|---|---|---|---|---|
| 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 57 of 57
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 →