Corcept Therapeutics Incorporated (BIT:1CORT)
Italy · Delayed Price · Currency is EUR 103.30
+3.20 (3.20%)
At close: Oct 2, 2026
BIT:1CORT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 3.20% | - |
| Oct 1, 2026 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -1.77% | - |
| Sep 30, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0.34% | - |
| Sep 29, 2026 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | -0.39% | - |
| Sep 28, 2026 | 100.30 | 100.30 | 100.30 | 101.95 | 101.95 | 1.24% | 20 |
| Sep 25, 2026 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.98% | - |
| Sep 24, 2026 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | -2.24% | - |
| Sep 23, 2026 | 103.75 | 104.00 | 103.75 | 102.00 | 102.00 | -0.20% | 31 |
| Sep 22, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 2.00% | 5 |
| Sep 21, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | 1.77% | - |
| Sep 18, 2026 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 0.37% | - |
| Sep 17, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 1.81% | - |
| Sep 16, 2026 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | 0.42% | - |
| Sep 15, 2026 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | -1.96% | - |
| Sep 14, 2026 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | 0.76% | - |
| Sep 11, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -2.37% | - |
| Sep 10, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.24% | - |
| Sep 9, 2026 | 96.22 | 96.22 | 96.20 | 100.75 | 100.75 | 3.25% | 100 |
| Sep 8, 2026 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | -1.73% | - |
| Sep 7, 2026 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 5.06% | - |
| Sep 4, 2026 | 95.12 | 95.12 | 95.12 | 94.52 | 94.52 | -2.74% | 49 |
| Sep 3, 2026 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | 2.99% | - |
| Sep 2, 2026 | 94.36 | 94.36 | 94.36 | 94.36 | 94.36 | -4.40% | - |
| Sep 1, 2026 | 97.52 | 98.36 | 97.52 | 98.70 | 98.70 | 1.67% | 129 |
| Aug 31, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | -2.29% | - |
| Aug 28, 2026 | 102.00 | 102.00 | 102.00 | 99.36 | 99.36 | -2.59% | 2 |
| Aug 27, 2026 | 102.25 | 102.25 | 101.65 | 102.00 | 102.00 | -3.32% | 46 |
| Aug 26, 2026 | 106.95 | 107.80 | 106.95 | 105.50 | 105.50 | 0.29% | 26 |
| Aug 25, 2026 | 106.30 | 106.30 | 105.15 | 105.20 | 105.20 | 1.30% | 19 |
| Aug 24, 2026 | 105.65 | 105.65 | 105.65 | 103.85 | 103.85 | -1.24% | 15 |
| Aug 21, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | 1.64% | - |
| Aug 20, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 0.44% | - |
| Aug 19, 2026 | 103.50 | 103.50 | 103.50 | 103.00 | 103.00 | 0.78% | 15 |
| Aug 18, 2026 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 1.59% | - |
| Aug 17, 2026 | 100.05 | 100.05 | 99.26 | 100.60 | 100.60 | 3.65% | 14 |
| Aug 14, 2026 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | 1.04% | - |
| Aug 13, 2026 | 96.06 | 96.06 | 96.06 | 96.06 | 96.06 | -1.90% | - |
| Aug 12, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | 0.08% | - |
| Aug 11, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | -1.17% | - |
| Aug 10, 2026 | 95.08 | 95.08 | 95.08 | 99.00 | 99.00 | 4.92% | 20 |
| Aug 7, 2026 | 92.14 | 92.14 | 92.14 | 94.36 | 94.36 | 0.28% | 62 |
| Aug 6, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | -0.74% | - |
| Aug 5, 2026 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | -0.46% | - |
| Aug 4, 2026 | 99.48 | 103.05 | 99.10 | 95.24 | 95.24 | -3.54% | 136 |
| Aug 3, 2026 | 99.02 | 99.02 | 98.12 | 98.74 | 98.74 | 0.51% | 78 |
| Jul 31, 2026 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | -6.26% | - |
| Jul 30, 2026 | 99.96 | 99.96 | 94.20 | 104.80 | 104.80 | 28.12% | 47 |
| Jul 29, 2026 | 84.28 | 84.30 | 81.78 | 81.80 | 81.80 | 0.66% | 202 |
| Jul 28, 2026 | 79.14 | 80.56 | 79.10 | 81.26 | 81.26 | 0.02% | 150 |
| Jul 27, 2026 | 80.70 | 80.70 | 80.04 | 81.24 | 81.24 | -2.64% | 107 |