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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.35	85.18	85.18	85.6	84.35	20
December 03, 2025	81.51	82.97	82.97	83.59	81.04	125
December 02, 2025	79.78	78.45	78.45	79.92	78.45	68
December 01, 2025	78.06	78.37	78.37	78.39	77.6	176
November 28, 2025	79	79.23	78.63	80.78	78.63	176
November 26, 2025	79.42	80.9	80.9	80.9	79.42	96
November 25, 2025	79.17	80.2	80.2	80.2	79.17	29
November 24, 2025	77.47	77.78	77.78	78.52	77.47	319
November 21, 2025	76.43	78.7	78.7	78.7	76.43	91
November 20, 2025	77.26	76.15	76.15	78.1	74.93	429
November 19, 2025	75.25	74.9	74.9	75.43	74.81	82
November 18, 2025	74.67	74.38	74.38	74.97	74.38	529
November 17, 2025	75.81	75.74	75.74	76.63	75.19	529
November 14, 2025	74.84	75.24	75.24	76.16	74.64	63
November 13, 2025	77.54	76.63	76.63	77.54	76.63	64
November 12, 2025	79.01	78.6	78.6	79.81	78.46	239
November 11, 2025	75.42	79.21	79.21	79.21	75.42	97
November 10, 2025	70.99	74.03	74.03	74.03	70.99	172
November 07, 2025	72.82	73.16	73.16	74.76	72.07	291
November 06, 2025	75.08	74.56	74.56	75.34	74.02	492
November 05, 2025	67	75.57	75.57	76.48	66.97	3,394
November 04, 2025	71	70.6	70.6	73.05	70	359
November 03, 2025	73.06	72.64	72.64	73.42	71.43	55
October 31, 2025	72.97	73.78	73.78	73.81	72.4	419
October 30, 2025	72.16	73.24	73.24	73.33	71.59	238
October 29, 2025	71.88	71.54	71.54	72.93	71.45	945
October 28, 2025	72.56	71.34	71.34	72.56	71	180
October 27, 2025	73.37	72.84	72.84	74.37	72.51	338
October 24, 2025	73.56	74.1	74.1	74.1	72.83	304
October 23, 2025	73.16	73.29	73.29	73.34	71.37	151
October 22, 2025	75	73.48	73.48	76.25	73.13	236
October 21, 2025	78.5	76.58	76.58	78.5	75.83	450
October 20, 2025	80	79.33	79.33	80.46	78.06	297
October 17, 2025	75	77.56	77.56	78.63	75	392
October 16, 2025	79	78.78	78.78	79.24	77.37	4,300
October 15, 2025	74.69	75.61	75.61	78.93	72.33	1,044
October 14, 2025	70.89	71.89	71.89	72.84	69.52	1,499
October 13, 2025	77.2	72.73	72.73	77.2	72	2,513
October 10, 2025	87	77.12	77.12	88.3	74.23	2,960
October 09, 2025	88.57	89.64	89.64	89.96	88.22	645
October 08, 2025	91	86.81	86.81	91	86.13	240
October 07, 2025	89.83	90.71	90.71	90.71	89.26	141
October 06, 2025	88.34	90.42	90.42	90.42	88.19	308
October 03, 2025	86.66	87.11	87.11	88.12	86.31	203
October 02, 2025	84.29	84.68	84.68	84.68	84	418
October 01, 2025	82.75	84.37	84.37	85.84	82.75	383
September 30, 2025	84.9	83.37	83.27	84.91	83.27	44
September 29, 2025	86.23	84	84	86.23	83.89	164
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

Corcept Therapeutics Incorporated (0I3Q.L) LSE