Corcept Therapeutics Incorporated (BIT:1CORT)
Italy
· Delayed Price · Currency is EUR 73.18
-0.38 (-0.52%)
At close: Dec 5, 2025
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | -0.52% | - |
| Dec 4, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | 3.49% | - |
| Dec 3, 2025 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 4.65% | - |
| Dec 2, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.59% | - |
| Dec 1, 2025 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | -1.03% | - |
| Nov 28, 2025 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | -0.90% | - |
| Nov 27, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.64% | - |
| Nov 26, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.52% | - |
| Nov 25, 2025 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | 2.22% | - |
| Nov 24, 2025 | 67.58 | 67.58 | 67.58 | 67.42 | 67.42 | 0.09% | 21 |
| Nov 21, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.66% | - |
| Nov 20, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 3.88% | - |
| Nov 19, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | -0.34% | - |
| Nov 18, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -1.67% | - |
| Nov 17, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - | - |
| Nov 14, 2025 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | -0.60% | - |
| Nov 13, 2025 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | -2.45% | - |
| Nov 12, 2025 | 68.52 | 68.52 | 68.52 | 67.80 | 67.80 | -0.03% | 21 |
| Nov 11, 2025 | 66.60 | 66.60 | 66.60 | 67.82 | 67.82 | 8.13% | 100 |
| Nov 10, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.55% | - |
| Nov 7, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -3.59% | - |
| Nov 6, 2025 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | -1.91% | - |
| Nov 5, 2025 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 3.68% | - |
| Nov 4, 2025 | 61.82 | 64.40 | 61.14 | 63.62 | 63.62 | 3.05% | 180 |
| Nov 3, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -3.35% | - |
| Oct 31, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.92% | - |
| Oct 30, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 2.79% | - |
| Oct 29, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -0.19% | - |
| Oct 28, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.71% | - |
| Oct 27, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -2.57% | - |
| Oct 24, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0.82% | - |
| Oct 23, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.74% | - |
| Oct 22, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -3.80% | - |
| Oct 21, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -1.39% | - |
| Oct 20, 2025 | 68.62 | 68.62 | 68.62 | 67.86 | 67.86 | 2.97% | 100 |
| Oct 17, 2025 | 64.50 | 64.50 | 64.50 | 65.90 | 65.90 | -1.61% | 100 |
| Oct 16, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 3.20% | - |
| Oct 15, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 4.98% | - |
| Oct 14, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -2.89% | - |
| Oct 13, 2025 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -3.69% | - |
| Oct 10, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -15.08% | - |
| Oct 9, 2025 | 77.84 | 77.84 | 77.84 | 77.84 | 77.84 | 3.43% | - |
| Oct 8, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | -1.72% | - |
| Oct 7, 2025 | 77.24 | 77.24 | 77.24 | 76.58 | 76.58 | -0.36% | 40 |
| Oct 6, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 3.45% | - |
| Oct 3, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 2.34% | - |
| Oct 2, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.03% | - |
| Oct 1, 2025 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | 1.59% | - |
| Sep 30, 2025 | 72.52 | 72.52 | 72.52 | 71.48 | 71.48 | -0.45% | 60 |
| Sep 29, 2025 | 71.54 | 71.54 | 71.54 | 71.80 | 71.80 | 0.36% | 17 |
| Sep 26, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 1.13% | - |
| Sep 25, 2025 | 70.40 | 70.40 | 70.40 | 70.74 | 70.74 | 0.51% | 17 |
| Sep 24, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 1.24% | 76 |
| Sep 23, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | 2.81% | - |
| Sep 22, 2025 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | 0.63% | - |
| Sep 19, 2025 | 67.60 | 67.60 | 67.60 | 67.20 | 67.20 | 1.33% | 100 |
| Sep 18, 2025 | 64.98 | 64.98 | 64.98 | 66.32 | 66.32 | 6.52% | 80 |
| Sep 17, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 5.67% | - |
| Sep 16, 2025 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | -3.54% | - |
| Sep 15, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -1.67% | - |
| Sep 12, 2025 | 63.86 | 63.86 | 63.86 | 62.12 | 62.12 | 0.13% | 80 |
| Sep 11, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.03% | - |
| Sep 10, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 2.61% | - |
| Sep 9, 2025 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 1.68% | - |
| Sep 8, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.23% | - |
| Sep 5, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -2.59% | - |
| Sep 4, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -1.95% | - |
| Sep 3, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 1.49% | - |
| Sep 2, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | 2.85% | - |
| Sep 1, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - | - |
| Aug 29, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -2.26% | - |
| Aug 28, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.26% | - |
| Aug 27, 2025 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | 2.20% | - |
| Aug 26, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.94% | - |
| Aug 25, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | -0.76% | - |
| Aug 22, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -1.28% | - |
| Aug 21, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.36% | - |
| Aug 20, 2025 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.40% | - |
| Aug 19, 2025 | 60.46 | 60.46 | 60.46 | 60.46 | 60.46 | -2.39% | - |
| Aug 18, 2025 | 61.62 | 61.62 | 61.62 | 61.94 | 61.94 | 0.88% | 164 |
| Aug 14, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | -1.10% | - |
| Aug 13, 2025 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | 1.67% | - |
| Aug 12, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -5.13% | - |
| Aug 11, 2025 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 3.71% | - |
| Aug 8, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 2.17% | - |
| Aug 7, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | 0.93% | - |
| Aug 6, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -2.15% | - |
| Aug 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.10% | - |
| Aug 4, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -1.14% | - |
| Aug 1, 2025 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -2.86% | - |
| Jul 31, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.79% | - |
| Jul 30, 2025 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 3.25% | - |
| Jul 29, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.64% | - |
| Jul 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.83% | - |
| Jul 25, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.31% | - |
| Jul 24, 2025 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | -1.20% | - |
| Jul 23, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -2.54% | - |
| Jul 22, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.10% | - |
| Jul 21, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -2.76% | - |
| Jul 18, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -2.71% | - |