Corcept Therapeutics Incorporated (FRA:HTD)
Germany · Delayed Price · Currency is EUR 68.14
+0.22 (0.32%)
At close: Nov 28, 2025
Corcept Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |