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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	73.32	69.91	69.91	73.32	69.7	367
June 30, 2025	72.9	73.33	73.33	73.7	71.95	421
June 27, 2025	76	74.62	74.62	76	74.02	178
June 26, 2025	73.8	72.81	72.81	73.98	72.48	209
June 25, 2025	77.55	74.16	74.16	77.55	73.89	1,305
June 24, 2025	74.67	76.86	76.86	77.06	74.27	366
June 23, 2025	71.38	71.77	71.77	73.26	71	319
June 20, 2025	71.35	70.25	70.25	71.8	69.46	1,184
June 18, 2025	72.04	72.78	72.78	72.96	71.01	210
June 17, 2025	69.88	71.8	71.8	72.52	69.6	676
June 16, 2025	70.89	70.6	70.6	70.89	70.15	228
June 13, 2025	69.83	70.86	70.86	70.86	69.83	59
June 12, 2025	71.07	70.7	70.7	71.07	70.7	2,040
June 11, 2025	72.29	72.96	72.96	73.65	72.04	560
June 10, 2025	70.61	73.11	73.11	73.78	70.61	1,292
June 09, 2025	70.5	69.94	69.94	70.87	69.67	94
June 06, 2025	69.65	69.16	69.16	70.74	69	149
June 05, 2025	70.9	69.22	69.22	70.9	68.76	137
June 04, 2025	70.01	69.2	69.2	70.87	68.86	2,281
June 03, 2025	74	68.53	68.53	74	66.52	2,333
June 02, 2025	77.5	70.68	70.68	85.51	70.68	1,733
May 30, 2025	76.47	77.57	77.57	78	75.45	817
May 29, 2025	78	77.64	77.64	78.49	77.15	2,120
May 28, 2025	76.35	78.14	78.14	78.14	76.35	191
May 27, 2025	81.13	77.54	77.54	81.13	76.36	2,325
May 23, 2025	74.62	78.99	78.99	79.09	74.54	318
May 22, 2025	75.41	75.56	75.56	75.94	74.71	174

Corcept Therapeutics Incorporated (0I3Q.L) LSE