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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35	34.84	34.84	35	33	1,915
February 19, 2026	39.65	32.83	32.83	39.73	29.07	15,805
February 18, 2026	39.48	40.45	40.45	40.45	39.2	113
February 17, 2026	39.58	40.07	40.07	40.23	39.2	239
February 13, 2026	37.59	40.03	40.03	40.39	37.59	270
February 12, 2026	40.85	40.17	40.17	41	39.61	35
February 11, 2026	40.73	39.78	39.78	40.79	39.78	3,582
February 10, 2026	41.5	41.25	41.25	41.76	40.9	594
February 09, 2026	40.6	40.5	40.5	41.47	40.43	269
February 06, 2026	39.74	39.76	39.76	40.17	38.4	5,424
February 05, 2026	39.5	39.21	39.21	40.38	39.08	541
February 04, 2026	41.02	39.71	39.71	41.65	39.56	717
February 03, 2026	40.8	40.04	40.04	41.39	39.68	922
February 02, 2026	38.88	40.24	40.24	42.15	38.88	6,402
January 30, 2026	40.79	39.72	39.72	41.5	36.5	12,092
January 29, 2026	47.09	45.47	45.47	47.09	44.43	8,300
January 28, 2026	46.18	45.47	45.47	47.01	45.33	5,012
January 27, 2026	45.8	45.53	45.53	46	43.54	4,868
January 26, 2026	43.11	45.22	45.22	45.52	42.9	5,976
January 23, 2026	41.45	44.68	44.68	44.71	41.26	5,643
January 22, 2026	39	41.14	41.14	51	39	22,519
January 21, 2026	35.29	37.02	37.02	37.48	35.01	2,792
January 20, 2026	34.39	34.8	34.8	34.97	33.8	1,230
January 16, 2026	35.43	35.41	35.41	35.63	34.54	2,190
January 15, 2026	36.88	35.63	35.63	37.05	35.47	6,046
January 14, 2026	36.36	37.22	37.22	37.35	35.75	2,709
January 13, 2026	37.35	36.28	36.28	37.35	36.28	1,902
January 12, 2026	37.3	37.28	37.28	38.05	37.09	3,007
January 09, 2026	37	36.44	36.44	37.19	36.21	910
January 08, 2026	36.49	36.72	36.72	37.44	36.3	3,860
January 07, 2026	36.06	36.62	36.62	37.19	35.61	5,187
January 06, 2026	34.9	36.26	36.26	36.88	34.36	9,092
January 05, 2026	38	36	36	38.3	35.29	17,550
January 02, 2026	36.5	36.76	36.76	38.39	35	35,162
December 31, 2025	70.3	34.02	34.02	70.3	33	87,255
December 30, 2025	82	71.25	71.25	82	71.25	2,039
December 29, 2025	84	80.64	80.64	84	80.64	429
December 24, 2025	82.01	83.68	83.68	84.44	82	597
December 23, 2025	84.4	81.14	81.14	85.35	81.14	1,009
December 22, 2025	84.37	84.05	84.05	84.82	84	161
December 19, 2025	82.05	84.9	84.91	84.97	81.92	196
December 18, 2025	82.4	81.79	81.79	82.4	81.7	231
December 17, 2025	81.1	82.41	82.41	82.61	81.1	83
December 16, 2025	86.02	80.87	80.87	86.02	78.88	559
December 15, 2025	88.74	88.34	88.34	88.93	87.54	5,300
December 12, 2025	87.23	86.95	86.95	87.77	86.5	348
December 11, 2025	85.33	87.39	87.39	87.39	84.61	66
December 10, 2025	84.35	84.4	84.4	84.4	83	40
December 09, 2025	82.57	84.13	84.13	84.13	82.57	50
December 08, 2025	87.19	84.21	84.21	87.19	83.91	107
December 05, 2025	85.49	85.05	85.05	85.5	83.43	115
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

Corcept Therapeutics Incorporated (0I3Q.L) LSE