Corcept Therapeutics Incorporated - 0I3Q.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	83.81	84.03	84.03	84.73	83	110
September 25, 2025	83.38	83.23	83.23	83.96	82.56	168
September 24, 2025	84.7	82.63	82.63	84.7	81.42	371
September 23, 2025	80.03	84.47	84.47	84.47	80.02	742
September 22, 2025	80.41	79.17	79.17	81.06	79.17	288
September 19, 2025	80.4	80.13	80.13	81.36	78.59	370
September 18, 2025	75.37	78.32	78.32	78.44	75.37	303
September 17, 2025	71.66	74.56	74.56	74.56	71	370
September 16, 2025	69.4	69.97	69.97	70.6	69.1	260
September 15, 2025	72.87	71.09	71.09	72.87	71.09	1,038
September 12, 2025	74.33	72	72	74.42	71.81	81
September 11, 2025	74	73.83	73.83	74	71.72	672
September 10, 2025	72.44	71.9	71.9	73.5	71.84	736
September 09, 2025	71.31	71.88	71.88	71.88	70.17	259
September 08, 2025	69.23	70.53	70.53	70.53	67.51	744
September 05, 2025	69.63	68.8	68.8	69.63	68.22	1,082
September 04, 2025	71.08	69.48	69.48	72	69.48	192
September 03, 2025	72	71.6	71.6	72	71.6	65
September 02, 2025	69.33	70.73	70.73	70.83	69.33	165
August 29, 2025	70.1	69.2	69.2	70.1	69.05	20
August 28, 2025	69.86	70.37	70.37	70.55	69.6	458
August 27, 2025	69.57	69.66	69.66	70.45	69.57	35
August 26, 2025	68.02	69.09	69.09	69.13	68.02	503
August 22, 2025	70.3	71.28	71.28	71.55	70.3	621
August 21, 2025	70.29	70.8	70.8	71.61	70.29	105
August 20, 2025	70.85	70.55	70.55	70.85	70	1,085
August 19, 2025	70.56	70.37	70.37	70.56	70.37	39
August 18, 2025	71.78	72.21	72.21	72.51	71.76	171
August 15, 2025	71.95	71.82	71.82	72.19	71.03	214
August 14, 2025	72.32	71.88	71.88	73	71.44	201
August 13, 2025	74	72.89	72.89	74	72.89	19
August 12, 2025	71.97	71.34	71.34	72.68	71.02	173
August 11, 2025	72.3	74.56	74.56	75	72	253
August 08, 2025	71.61	72.86	72.86	73	71.61	169
August 07, 2025	71	70.85	70.85	71	70.43	708
August 06, 2025	69.47	70.75	70.75	70.75	69.24	124
August 05, 2025	71.75	71.75	71.75	71.75	71.75	48
August 04, 2025	68.16	70.4	70.4	70.55	67.09	616
August 01, 2025	65.08	67.38	67.38	68.94	62.49	1,774
July 31, 2025	68.95	70.52	70.52	70.52	68.95	1,333
July 30, 2025	68.2	70.09	70.09	70.22	68	78
July 29, 2025	69.13	68.09	68.09	69.18	67.96	427
July 28, 2025	68.39	69.51	69.51	69.79	68.39	153
July 25, 2025	67.72	68.02	68.02	68.07	67.72	52
July 24, 2025	68.5	67.83	67.83	69.19	67.61	70
July 23, 2025	69.34	68.08	68.08	69.53	68.08	960
July 22, 2025	72	70.11	70.11	72	70.06	124
July 21, 2025	71.02	70.74	70.74	71.39	70.5	3,976
July 18, 2025	73.49	72.99	72.99	73.8	71.86	1,358
July 17, 2025	73	72.7	72.7	73.46	72.55	123
July 16, 2025	71.99	73.17	73.17	73.36	71.99	226
July 15, 2025	72.66	71.38	71.38	72.77	71.38	673
July 14, 2025	71.85	72.05	72.05	73.16	71.25	258
July 11, 2025	72.01	71.81	71.07	72.15	70.67	260
July 10, 2025	71.08	71.57	71.57	71.57	70.72	339
July 09, 2025	68.98	69.41	69.41	69.98	68.4	77
July 08, 2025	67.55	67.6	67.6	68.4	67.53	280
July 07, 2025	72	68	68	72	66.67	2,912
July 03, 2025	71.63	72.2	72.2	72.43	71.63	86
July 02, 2025	69.11	70.91	70.91	70.91	69.09	68

Corcept Therapeutics Incorporated (0I3Q.L) LSE