Corcept Therapeutics Incorporated (FRA:HTD)
Germany
· Delayed Price · Currency is EUR 71.12
-0.74 (-1.03%)
Last updated: Dec 4, 2025, 8:00 AM CET
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.88 | 73.50 | 71.88 | 73.50 | 73.50 | 3.35% | - |
| Dec 4, 2025 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -1.03% | - |
| Dec 3, 2025 | 68.76 | 71.86 | 68.76 | 71.86 | 71.86 | 2.75% | - |
| Dec 2, 2025 | 67.94 | 69.94 | 67.94 | 69.94 | 69.94 | 2.40% | - |
| Dec 1, 2025 | 67.30 | 68.30 | 67.30 | 68.30 | 68.30 | 0.23% | - |
| Nov 28, 2025 | 68.24 | 68.26 | 68.14 | 68.14 | 68.14 | 0.32% | 400 |
| Nov 27, 2025 | 68.10 | 68.10 | 67.92 | 67.92 | 67.92 | -2.44% | - |
| Nov 26, 2025 | 68.76 | 69.62 | 68.76 | 69.62 | 69.62 | -0.14% | - |
| Nov 25, 2025 | 66.68 | 69.72 | 66.68 | 69.72 | 69.72 | 4.31% | - |
| Nov 24, 2025 | 66.44 | 66.84 | 66.44 | 66.84 | 66.84 | -0.30% | - |
| Nov 21, 2025 | 64.56 | 67.04 | 64.56 | 67.04 | 67.04 | 2.79% | - |
| Nov 20, 2025 | 65.80 | 65.80 | 65.22 | 65.22 | 65.22 | 0.09% | - |
| Nov 19, 2025 | 64.12 | 65.16 | 64.12 | 65.16 | 65.16 | 0.96% | - |
| Nov 18, 2025 | 63.74 | 64.54 | 63.74 | 64.54 | 64.54 | 0.31% | - |
| Nov 17, 2025 | 64.42 | 64.42 | 64.34 | 64.34 | 64.34 | -0.12% | - |
| Nov 14, 2025 | 64.38 | 64.42 | 64.38 | 64.42 | 64.42 | -0.03% | - |
| Nov 13, 2025 | 67.12 | 67.12 | 64.44 | 64.44 | 64.44 | -4.98% | - |
| Nov 12, 2025 | 67.62 | 67.82 | 67.62 | 67.82 | 67.82 | -0.06% | - |
| Nov 11, 2025 | 64.66 | 67.86 | 64.66 | 67.86 | 67.86 | 3.51% | - |
| Nov 10, 2025 | 63.22 | 65.56 | 63.22 | 65.56 | 65.56 | 5.10% | - |
| Nov 7, 2025 | 62.76 | 62.76 | 62.38 | 62.38 | 62.38 | -2.10% | - |
| Nov 6, 2025 | 65.98 | 65.98 | 63.72 | 63.72 | 63.72 | 15.94% | - |
| Nov 5, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -13.12% | - |
| Nov 4, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -0.60% | - |
| Nov 3, 2025 | 62.96 | 63.64 | 62.96 | 63.64 | 63.64 | 0.22% | - |
| Oct 31, 2025 | 61.78 | 63.50 | 61.78 | 63.50 | 63.50 | 2.06% | - |
| Oct 30, 2025 | 61.38 | 62.22 | 61.38 | 62.22 | 62.22 | 0.52% | - |
| Oct 29, 2025 | 60.82 | 61.90 | 60.82 | 61.90 | 61.90 | 1.24% | 490 |
| Oct 28, 2025 | 62.30 | 62.88 | 61.14 | 61.14 | 61.14 | -1.58% | 207 |
| Oct 27, 2025 | 62.10 | 62.12 | 62.10 | 62.12 | 62.12 | -0.16% | - |
| Oct 24, 2025 | 62.36 | 62.36 | 62.22 | 62.22 | 62.22 | -0.22% | - |
| Oct 23, 2025 | 62.80 | 63.56 | 62.36 | 62.36 | 62.36 | -1.36% | 250 |
| Oct 22, 2025 | 64.30 | 64.30 | 63.22 | 63.22 | 63.22 | -3.07% | - |
| Oct 21, 2025 | 66.84 | 66.84 | 65.22 | 65.22 | 65.22 | -3.38% | - |
| Oct 20, 2025 | 66.96 | 67.50 | 66.96 | 67.50 | 67.50 | 1.41% | - |
| Oct 17, 2025 | 66.78 | 66.78 | 66.48 | 66.56 | 66.56 | -1.33% | 100 |
| Oct 16, 2025 | 65.24 | 67.46 | 65.24 | 67.46 | 67.46 | 0.66% | - |
| Oct 15, 2025 | 61.54 | 67.02 | 61.54 | 67.02 | 67.02 | 7.75% | - |
| Oct 14, 2025 | 60.82 | 62.20 | 60.82 | 62.20 | 62.20 | 0.58% | 70 |
| Oct 13, 2025 | 64.10 | 65.14 | 61.84 | 61.84 | 61.84 | -18.42% | 50 |
| Oct 10, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.81% | - |
| Oct 9, 2025 | 75.20 | 76.42 | 75.20 | 76.42 | 76.42 | 0.05% | - |
| Oct 8, 2025 | 76.92 | 76.92 | 76.38 | 76.38 | 76.38 | -0.70% | - |
| Oct 7, 2025 | 76.02 | 76.92 | 76.02 | 76.92 | 76.92 | 1.00% | - |
| Oct 6, 2025 | 74.48 | 77.24 | 74.48 | 76.16 | 76.16 | 1.95% | 33 |
| Oct 3, 2025 | 72.30 | 74.70 | 72.30 | 74.70 | 74.70 | 2.84% | - |
| Oct 2, 2025 | 70.94 | 72.64 | 70.94 | 72.64 | 72.64 | 1.17% | - |
| Oct 1, 2025 | 69.64 | 71.80 | 69.64 | 71.80 | 71.80 | 1.41% | - |
| Sep 30, 2025 | 70.70 | 70.80 | 70.70 | 70.80 | 70.80 | -0.23% | - |
| Sep 29, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | -1.20% | - |
| Sep 26, 2025 | 70.16 | 71.82 | 70.16 | 71.82 | 71.82 | 1.01% | - |
| Sep 25, 2025 | 70.74 | 72.18 | 70.74 | 71.10 | 71.10 | 1.63% | 37 |
| Sep 24, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | -1.24% | - |
| Sep 23, 2025 | 67.12 | 70.84 | 67.12 | 70.84 | 70.84 | 4.85% | - |
| Sep 22, 2025 | 67.78 | 67.78 | 67.56 | 67.56 | 67.56 | -0.30% | - |
| Sep 19, 2025 | 67.06 | 68.48 | 67.06 | 67.76 | 67.76 | 1.32% | 19 |
| Sep 18, 2025 | 63.26 | 66.88 | 63.26 | 66.88 | 66.88 | 12.29% | - |
| Sep 17, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.27% | - |
| Sep 16, 2025 | 58.24 | 59.72 | 58.24 | 59.72 | 59.72 | 0.78% | 21 |
| Sep 15, 2025 | 61.54 | 61.54 | 59.26 | 59.26 | 59.26 | -3.49% | - |
| Sep 12, 2025 | 62.74 | 62.74 | 61.40 | 61.40 | 61.40 | -1.63% | - |
| Sep 11, 2025 | 60.64 | 62.42 | 60.64 | 62.42 | 62.42 | 3.04% | - |
| Sep 10, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.56% | - |
| Sep 9, 2025 | 59.90 | 60.92 | 59.90 | 60.92 | 60.92 | 0.73% | - |
| Sep 8, 2025 | 58.62 | 60.48 | 58.62 | 60.48 | 60.48 | 2.75% | - |
| Sep 5, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | -0.67% | - |
| Sep 4, 2025 | 60.50 | 60.50 | 59.26 | 59.26 | 59.26 | -2.63% | - |
| Sep 3, 2025 | 60.48 | 60.86 | 60.48 | 60.86 | 60.86 | -0.46% | - |
| Sep 2, 2025 | 58.94 | 61.14 | 58.94 | 61.14 | 61.14 | 3.98% | - |
| Sep 1, 2025 | 58.82 | 58.82 | 58.80 | 58.80 | 58.80 | -1.08% | - |
| Aug 29, 2025 | 58.92 | 59.44 | 58.92 | 59.44 | 59.44 | 0.10% | - |
| Aug 28, 2025 | 59.36 | 59.38 | 59.36 | 59.38 | 59.38 | -0.50% | - |
| Aug 27, 2025 | 59.32 | 59.68 | 59.32 | 59.68 | 59.68 | 0.71% | - |
| Aug 26, 2025 | 58.48 | 59.26 | 58.48 | 59.26 | 59.26 | -0.60% | - |
| Aug 25, 2025 | 59.44 | 59.62 | 59.44 | 59.62 | 59.62 | 0.17% | - |
| Aug 22, 2025 | 60.62 | 60.62 | 59.52 | 59.52 | 59.52 | -2.55% | - |
| Aug 21, 2025 | 59.80 | 61.08 | 59.80 | 61.08 | 61.08 | 1.16% | - |
| Aug 20, 2025 | 59.56 | 60.38 | 59.56 | 60.38 | 60.38 | 0.23% | - |
| Aug 19, 2025 | 60.84 | 60.84 | 60.24 | 60.24 | 60.24 | -0.79% | - |
| Aug 18, 2025 | 60.70 | 60.72 | 60.70 | 60.72 | 60.72 | -1.20% | - |
| Aug 15, 2025 | 61.54 | 61.54 | 61.46 | 61.46 | 61.46 | -0.39% | - |
| Aug 14, 2025 | 61.50 | 61.70 | 61.50 | 61.70 | 61.70 | -1.06% | 10 |
| Aug 13, 2025 | 62.32 | 63.64 | 62.32 | 62.36 | 62.36 | -0.61% | 30 |
| Aug 12, 2025 | 61.36 | 62.74 | 61.36 | 62.74 | 62.74 | 1.42% | - |
| Aug 11, 2025 | 61.42 | 61.86 | 61.42 | 61.86 | 61.86 | 0.26% | - |
| Aug 8, 2025 | 60.62 | 62.12 | 60.62 | 61.70 | 61.70 | 1.31% | 4 |
| Aug 7, 2025 | 59.80 | 60.90 | 59.80 | 60.90 | 60.90 | 1.40% | - |
| Aug 6, 2025 | 60.46 | 60.46 | 60.06 | 60.06 | 60.06 | -1.38% | 213 |
| Aug 5, 2025 | 61.58 | 61.58 | 60.90 | 60.90 | 60.90 | -1.33% | - |
| Aug 4, 2025 | 59.22 | 61.72 | 59.22 | 61.72 | 61.72 | 10.25% | - |
| Aug 1, 2025 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | -5.25% | - |
| Jul 31, 2025 | 60.66 | 60.66 | 59.08 | 59.08 | 59.08 | -2.70% | - |
| Jul 30, 2025 | 58.48 | 60.72 | 58.48 | 60.72 | 60.72 | 3.30% | - |
| Jul 29, 2025 | 59.20 | 59.20 | 58.78 | 58.78 | 58.78 | -1.18% | - |
| Jul 28, 2025 | 57.80 | 59.48 | 57.80 | 59.48 | 59.48 | 2.80% | - |
| Jul 25, 2025 | 57.06 | 57.86 | 57.06 | 57.86 | 57.86 | 0.66% | - |
| Jul 24, 2025 | 57.30 | 57.48 | 57.30 | 57.48 | 57.48 | -0.35% | - |
| Jul 23, 2025 | 58.44 | 58.58 | 57.68 | 57.68 | 57.68 | -2.53% | - |
| Jul 22, 2025 | 59.36 | 59.98 | 59.18 | 59.18 | 59.18 | -0.64% | - |
| Jul 21, 2025 | 61.08 | 61.10 | 59.56 | 59.56 | 59.56 | -4.58% | - |