CORCEPT THERAPEUTICS INC Historical Prices
CORT, 252 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 |
|---|---|---|---|---|---|---|---|
| Dec 31, 2021 | $19.73 | $20.38 | $19.49 | $19.80 | $19.80 | 998900.0 | +1.64% |
| Dec 30, 2021 | $19.26 | $19.90 | $18.81 | $19.48 | $19.48 | 856700.0 | +1.14% |
| Dec 29, 2021 | $19.11 | $19.46 | $18.76 | $19.26 | $19.26 | 2773000.0 | +0.42% |
| Dec 28, 2021 | $19.61 | $19.86 | $19.15 | $19.18 | $19.18 | 892100.0 | -2.24% |
| Dec 27, 2021 | $19.90 | $19.90 | $19.26 | $19.62 | $19.62 | 1036500.0 | -1.16% |
| Dec 23, 2021 | $19.78 | $20.12 | $19.11 | $19.85 | $19.85 | 1891500.0 | +0.10% |
| Dec 22, 2021 | $20.50 | $20.50 | $19.80 | $19.83 | $19.83 | 2237700.0 | -3.46% |
| Dec 21, 2021 | $21.00 | $21.00 | $20.19 | $20.54 | $20.54 | 2375000.0 | -1.25% |
| Dec 20, 2021 | $18.36 | $20.84 | $18.36 | $20.80 | $20.80 | 1998600.0 | +10.29% |
| Dec 17, 2021 | $17.92 | $18.92 | $17.42 | $18.86 | $18.86 | 4329700.0 | +6.55% |
| Dec 16, 2021 | $19.06 | $19.20 | $17.50 | $17.70 | $17.70 | 8080800.0 | -8.29% |
| Dec 15, 2021 | $19.80 | $19.86 | $18.75 | $19.30 | $19.30 | 8794800.0 | +0.99% |
| Dec 14, 2021 | $18.69 | $19.52 | $18.41 | $19.11 | $19.11 | 6072000.0 | +2.19% |
| Dec 13, 2021 | $18.80 | $19.43 | $18.51 | $18.70 | $18.70 | 2708000.0 | -0.27% |
| Dec 10, 2021 | $17.52 | $19.14 | $17.50 | $18.75 | $18.75 | 3089900.0 | +9.65% |
| Dec 9, 2021 | $18.20 | $19.00 | $17.03 | $17.10 | $17.10 | 4656800.0 | -6.20% |
| Dec 8, 2021 | $18.99 | $19.05 | $15.83 | $18.23 | $18.23 | 9694100.0 | -16.91% |
| Dec 7, 2021 | $22.50 | $23.43 | $21.51 | $21.94 | $21.94 | 3956400.0 | -1.35% |
| Dec 6, 2021 | $21.15 | $22.50 | $21.15 | $22.24 | $22.24 | 3106900.0 | +6.36% |
| Dec 3, 2021 | $21.51 | $21.71 | $20.77 | $20.91 | $20.91 | 1783200.0 | -2.34% |
| Dec 2, 2021 | $21.13 | $21.66 | $21.05 | $21.41 | $21.41 | 1897100.0 | +1.18% |
| Dec 1, 2021 | $21.13 | $21.92 | $21.07 | $21.16 | $21.16 | 1251100.0 | +0.76% |
| Nov 30, 2021 | $21.02 | $21.30 | $20.78 | $21.00 | $21.00 | 1661500.0 | -0.57% |
| Nov 29, 2021 | $21.68 | $21.85 | $21.09 | $21.12 | $21.12 | 973000.0 | -1.72% |
| Nov 26, 2021 | $22.22 | $22.60 | $21.41 | $21.49 | $21.49 | 469000.0 | -4.32% |
| Nov 24, 2021 | $22.37 | $22.63 | $22.17 | $22.46 | $22.46 | 482800.0 | -0.13% |
| Nov 23, 2021 | $23.24 | $23.46 | $22.46 | $22.49 | $22.49 | 1677100.0 | -3.64% |
| Nov 22, 2021 | $22.87 | $23.47 | $22.48 | $23.34 | $23.34 | 1017200.0 | +2.06% |
| Nov 19, 2021 | $22.91 | $23.11 | $22.79 | $22.87 | $22.87 | 963900.0 | -0.22% |
| Nov 18, 2021 | $23.13 | $23.52 | $22.75 | $22.92 | $22.92 | 679100.0 | -1.12% |
| Nov 17, 2021 | $23.32 | $23.94 | $23.12 | $23.18 | $23.18 | 824500.0 | -0.52% |
| Nov 16, 2021 | $22.83 | $23.54 | $22.77 | $23.30 | $23.30 | 941600.0 | +1.79% |
| Nov 15, 2021 | $23.00 | $23.44 | $22.76 | $22.89 | $22.89 | 734700.0 | -0.48% |
| Nov 12, 2021 | $22.54 | $23.14 | $22.32 | $23.00 | $23.00 | 568100.0 | +2.00% |
| Nov 11, 2021 | $22.22 | $22.88 | $22.21 | $22.55 | $22.55 | 889500.0 | +0.94% |
| Nov 10, 2021 | $22.82 | $23.21 | $22.23 | $22.34 | $22.34 | 919200.0 | -2.83% |
| Nov 9, 2021 | $22.83 | $23.36 | $22.73 | $22.99 | $22.99 | 906400.0 | +0.44% |
| Nov 8, 2021 | $22.35 | $23.38 | $22.20 | $22.89 | $22.89 | 1778000.0 | +10.69% |
| Nov 5, 2021 | $19.95 | $20.73 | $19.71 | $20.68 | $20.68 | 707800.0 | +2.94% |
| Nov 4, 2021 | $18.67 | $20.18 | $18.62 | $20.09 | $20.09 | 874400.0 | +10.14% |
| Nov 3, 2021 | $17.90 | $18.45 | $17.77 | $18.24 | $18.24 | 977200.0 | +1.22% |
| Nov 2, 2021 | $18.23 | $18.34 | $17.96 | $18.02 | $18.02 | 453800.0 | -1.04% |
| Nov 1, 2021 | $17.94 | $18.31 | $17.66 | $18.21 | $18.21 | 757900.0 | +1.17% |
| Oct 29, 2021 | $17.74 | $18.06 | $17.65 | $18.00 | $18.00 | 627000.0 | +1.35% |
| Oct 28, 2021 | $17.73 | $18.01 | $17.62 | $17.76 | $17.76 | 767200.0 | +0.97% |
| Oct 27, 2021 | $18.73 | $18.73 | $17.57 | $17.59 | $17.59 | 628500.0 | -1.90% |
| Oct 26, 2021 | $18.12 | $18.30 | $17.88 | $17.93 | $17.93 | 463400.0 | -1.43% |
| Oct 25, 2021 | $18.66 | $18.75 | $18.13 | $18.19 | $18.19 | 745600.0 | -2.83% |
| Oct 22, 2021 | $18.87 | $18.92 | $18.52 | $18.72 | $18.72 | 396200.0 | -0.48% |
| Oct 21, 2021 | $19.41 | $19.41 | $18.76 | $18.81 | $18.81 | 450100.0 | -3.44% |
| Oct 20, 2021 | $19.69 | $19.81 | $19.31 | $19.48 | $19.48 | 375200.0 | -0.81% |
| Oct 19, 2021 | $19.08 | $19.91 | $18.88 | $19.64 | $19.64 | 543400.0 | +3.59% |
| Oct 18, 2021 | $19.90 | $19.96 | $18.93 | $18.96 | $18.96 | 541800.0 | -5.39% |
| Oct 15, 2021 | $21.43 | $21.49 | $20.01 | $20.04 | $20.04 | 508400.0 | -5.74% |
| Oct 14, 2021 | $21.14 | $21.48 | $21.14 | $21.26 | $21.26 | 304900.0 | +0.85% |
| Oct 13, 2021 | $21.30 | $21.46 | $20.93 | $21.08 | $21.08 | 300900.0 | -0.66% |
| Oct 12, 2021 | $20.93 | $21.58 | $20.71 | $21.22 | $21.22 | 618500.0 | +1.92% |
| Oct 11, 2021 | $20.40 | $20.86 | $20.29 | $20.82 | $20.82 | 509700.0 | +2.36% |
| Oct 8, 2021 | $19.97 | $20.43 | $19.71 | $20.34 | $20.34 | 366000.0 | +2.52% |
| Oct 7, 2021 | $19.74 | $20.22 | $19.62 | $19.84 | $19.84 | 598800.0 | +1.43% |
| Oct 6, 2021 | $19.74 | $19.87 | $19.36 | $19.56 | $19.56 | 575500.0 | -1.11% |
| Oct 5, 2021 | $19.53 | $20.81 | $19.44 | $19.78 | $19.78 | 824100.0 | +1.23% |
| Oct 4, 2021 | $19.78 | $19.86 | $19.45 | $19.54 | $19.54 | 312800.0 | -1.51% |
| Oct 1, 2021 | $19.74 | $20.06 | $19.56 | $19.84 | $19.84 | 498100.0 | +0.81% |
| Sep 30, 2021 | $20.01 | $20.15 | $19.68 | $19.68 | $19.68 | 374100.0 | -1.25% |
| Sep 29, 2021 | $20.00 | $20.09 | $19.85 | $19.93 | $19.93 | 284600.0 | -0.40% |
| Sep 28, 2021 | $20.60 | $20.60 | $19.94 | $20.01 | $20.01 | 314900.0 | -3.05% |
| Sep 27, 2021 | $20.29 | $20.76 | $20.17 | $20.64 | $20.64 | 267000.0 | +1.72% |
| Sep 24, 2021 | $20.48 | $20.55 | $20.15 | $20.29 | $20.29 | 476200.0 | -0.98% |
| Sep 23, 2021 | $20.27 | $20.65 | $20.27 | $20.49 | $20.49 | 295400.0 | +1.09% |
| Sep 22, 2021 | $20.38 | $20.41 | $20.14 | $20.27 | $20.27 | 229300.0 | +0.10% |
| Sep 21, 2021 | $20.22 | $20.60 | $20.20 | $20.25 | $20.25 | 279900.0 | -0.78% |
| Sep 20, 2021 | $20.38 | $20.59 | $20.22 | $20.41 | $20.41 | 420900.0 | -0.49% |
| Sep 17, 2021 | $19.93 | $20.54 | $19.91 | $20.51 | $20.51 | 2000800.0 | -0.58% |
| Sep 16, 2021 | $20.35 | $20.64 | $20.26 | $20.63 | $20.63 | 548900.0 | +0.98% |
| Sep 15, 2021 | $20.48 | $20.62 | $20.40 | $20.43 | $20.43 | 566200.0 | -0.44% |
| Sep 14, 2021 | $20.97 | $20.97 | $20.47 | $20.52 | $20.52 | 414300.0 | -1.63% |
| Sep 13, 2021 | $21.19 | $21.19 | $20.74 | $20.86 | $20.86 | 434600.0 | -1.14% |
| Sep 10, 2021 | $21.27 | $21.38 | $21.06 | $21.10 | $21.10 | 372500.0 | -0.38% |
| Sep 9, 2021 | $21.37 | $21.41 | $21.14 | $21.18 | $21.18 | 490600.0 | -0.84% |
| Sep 8, 2021 | $21.38 | $21.46 | $21.20 | $21.36 | $21.36 | 418300.0 | -0.33% |
| Sep 7, 2021 | $21.41 | $21.57 | $21.24 | $21.43 | $21.43 | 465400.0 | -0.46% |
| Sep 3, 2021 | $21.63 | $21.83 | $21.49 | $21.53 | $21.53 | 400000.0 | -0.87% |
| Sep 2, 2021 | $21.75 | $21.81 | $21.62 | $21.72 | $21.72 | 341300.0 | +0.32% |
| Sep 1, 2021 | $21.26 | $21.69 | $21.26 | $21.65 | $21.65 | 318100.0 | +1.74% |
| Aug 31, 2021 | $21.60 | $21.67 | $21.20 | $21.28 | $21.28 | 730200.0 | -1.16% |
| Aug 30, 2021 | $21.73 | $21.77 | $21.43 | $21.53 | $21.53 | 502900.0 | 0.00% |
| Aug 27, 2021 | $21.07 | $21.74 | $20.55 | $21.53 | $21.53 | 607800.0 | +2.04% |
| Aug 26, 2021 | $21.12 | $21.39 | $21.09 | $21.10 | $21.10 | 333600.0 | -0.28% |
| Aug 25, 2021 | $21.04 | $21.32 | $21.04 | $21.16 | $21.16 | 325800.0 | +0.14% |
| Aug 24, 2021 | $20.90 | $21.13 | $20.75 | $21.13 | $21.13 | 277700.0 | +1.10% |
| Aug 23, 2021 | $20.80 | $21.03 | $20.74 | $20.90 | $20.90 | 334300.0 | +1.46% |
| Aug 20, 2021 | $20.31 | $20.85 | $20.30 | $20.60 | $20.60 | 339700.0 | +1.13% |
| Aug 19, 2021 | $20.30 | $20.71 | $20.30 | $20.37 | $20.37 | 478300.0 | +0.15% |
| Aug 18, 2021 | $20.79 | $20.79 | $20.32 | $20.34 | $20.34 | 385300.0 | -0.54% |
| Aug 17, 2021 | $20.18 | $20.55 | $20.04 | $20.45 | $20.45 | 369800.0 | +0.49% |
| Aug 16, 2021 | $20.70 | $20.70 | $20.29 | $20.35 | $20.35 | 258000.0 | -1.60% |
| Aug 13, 2021 | $20.58 | $21.00 | $20.40 | $20.68 | $20.68 | 413000.0 | +0.68% |
| Aug 12, 2021 | $20.52 | $20.60 | $20.29 | $20.54 | $20.54 | 295300.0 | 0.00% |
| Aug 11, 2021 | $21.19 | $21.19 | $20.36 | $20.54 | $20.54 | 384100.0 | -2.38% |
Page 1 of 3
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 →