Corcept Therapeutics Incorporated (LON:0I3Q)
London · Delayed Price · Currency is GBP · Price in USD 115.56
+1.57 (1.38%)
Sep 25, 2026, 5:13 PM GMT
LON:0I3Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 116.65 | 121.00 | 115.44 | 115.56 | 115.56 | 1.38% | 300 |
| Sep 24, 2026 | 114.14 | 115.53 | 111.41 | 113.99 | 113.99 | 1.64% | 60 |
| Sep 23, 2026 | 117.50 | 120.05 | 112.15 | 112.15 | 112.15 | -5.76% | 260 |
| Sep 22, 2026 | 114.50 | 119.00 | 113.95 | 119.00 | 119.00 | 2.17% | 227 |
| Sep 21, 2026 | 112.19 | 116.47 | 105.57 | 116.47 | 116.47 | 3.08% | 1,658 |
| Sep 18, 2026 | 119.79 | 120.10 | 112.58 | 112.99 | 112.99 | 0.16% | 391 |
| Sep 17, 2026 | 114.00 | 114.00 | 112.03 | 112.81 | 112.81 | 0.49% | 151 |
| Sep 16, 2026 | 111.45 | 112.72 | 109.38 | 112.26 | 112.26 | 1.41% | 144 |
| Sep 15, 2026 | 112.80 | 112.99 | 109.61 | 110.70 | 110.70 | -1.81% | 1,103 |
| Sep 14, 2026 | 109.00 | 114.37 | 109.00 | 112.74 | 112.74 | 1.68% | 269 |
| Sep 11, 2026 | 116.94 | 118.01 | 109.02 | 110.88 | 110.88 | -3.47% | 1,045 |
| Sep 10, 2026 | 116.20 | 116.27 | 113.96 | 114.86 | 114.86 | -1.42% | 111 |
| Sep 9, 2026 | 114.40 | 117.51 | 112.75 | 116.52 | 116.52 | 1.31% | 841 |
| Sep 8, 2026 | 111.00 | 115.01 | 107.42 | 115.01 | 115.01 | 2.92% | 1,874 |
| Sep 4, 2026 | 111.55 | 112.80 | 109.81 | 111.75 | 111.75 | -2.75% | 809 |
| Sep 3, 2026 | 111.00 | 114.91 | 110.00 | 114.91 | 114.91 | 3.75% | 265 |
| Sep 2, 2026 | 110.00 | 115.46 | 108.97 | 110.76 | 110.76 | -1.20% | 889 |
| Sep 1, 2026 | 112.58 | 115.70 | 111.89 | 112.11 | 112.11 | -0.52% | 2,534 |
| Aug 31, 2026 | 117.16 | 117.16 | 111.26 | 112.69 | 112.69 | -0.82% | 603 |
| Aug 28, 2026 | 120.84 | 121.30 | 113.15 | 113.62 | 113.62 | -3.77% | 1,041 |
| Aug 27, 2026 | 119.50 | 124.84 | 116.19 | 118.07 | 118.07 | -4.10% | 621 |
| Aug 26, 2026 | 126.00 | 126.00 | 121.70 | 123.12 | 123.12 | 0.43% | 98 |
| Aug 25, 2026 | 122.70 | 126.00 | 122.09 | 122.59 | 122.59 | 1.10% | 152 |
| Aug 24, 2026 | 124.28 | 126.57 | 118.01 | 121.26 | 121.26 | -0.20% | 254 |
| Aug 21, 2026 | 121.96 | 123.10 | 121.05 | 121.50 | 121.50 | 1.32% | 442 |
| Aug 20, 2026 | 116.15 | 121.49 | 115.83 | 119.92 | 119.92 | 0.34% | 473 |
| Aug 19, 2026 | 120.00 | 120.94 | 116.19 | 119.51 | 119.51 | 0.89% | 608 |
| Aug 18, 2026 | 118.00 | 120.10 | 115.19 | 118.46 | 118.46 | 1.55% | 524 |
| Aug 17, 2026 | 115.00 | 117.50 | 114.10 | 116.65 | 116.65 | 1.96% | 4,671 |
| Aug 14, 2026 | 108.50 | 114.88 | 108.50 | 114.41 | 114.41 | 2.84% | 257 |
| Aug 13, 2026 | 113.90 | 113.90 | 110.42 | 111.25 | 111.25 | -0.32% | 262 |
| Aug 12, 2026 | 115.00 | 115.00 | 110.28 | 111.61 | 111.61 | -1.60% | 187 |
| Aug 11, 2026 | 111.60 | 115.37 | 111.60 | 113.43 | 113.43 | -0.30% | 265 |
| Aug 10, 2026 | 112.00 | 114.72 | 108.02 | 113.77 | 113.77 | 3.50% | 2,950 |
| Aug 7, 2026 | 105.36 | 110.02 | 105.36 | 109.92 | 109.92 | 1.89% | 558 |
| Aug 6, 2026 | 112.00 | 112.00 | 107.04 | 107.88 | 107.88 | -1.88% | 2,515 |
| Aug 5, 2026 | 108.82 | 112.00 | 108.82 | 109.95 | 109.95 | -0.25% | 428 |
| Aug 4, 2026 | 114.80 | 115.87 | 109.02 | 110.23 | 110.23 | -3.47% | 1,463 |
| Aug 3, 2026 | 116.77 | 116.77 | 109.01 | 114.19 | 114.19 | 0.79% | 1,940 |
| Jul 31, 2026 | 118.32 | 122.57 | 112.04 | 113.30 | 113.30 | -3.43% | 1,835 |
| Jul 30, 2026 | 111.99 | 122.03 | 103.95 | 117.33 | 117.33 | 25.54% | 9,917 |
| Jul 29, 2026 | 94.10 | 96.60 | 92.77 | 93.46 | 93.46 | 1.13% | 1,240 |
| Jul 28, 2026 | 90.52 | 92.67 | 90.00 | 92.42 | 92.42 | 2.39% | 1,204 |
| Jul 27, 2026 | 95.22 | 95.41 | 90.19 | 90.26 | 90.26 | -5.67% | 1,971 |
| Jul 24, 2026 | 96.66 | 99.99 | 95.01 | 95.69 | 95.69 | -0.66% | 170 |
| Jul 23, 2026 | 91.80 | 97.18 | 90.85 | 96.33 | 96.33 | 3.34% | 349 |
| Jul 22, 2026 | 99.00 | 99.00 | 92.77 | 93.22 | 93.22 | -1.70% | 2,199 |
| Jul 21, 2026 | 94.95 | 95.74 | 91.00 | 94.83 | 94.83 | 2.53% | 511 |
| Jul 20, 2026 | 89.52 | 92.49 | 87.02 | 92.49 | 92.49 | 3.04% | 523 |
| Jul 17, 2026 | 87.20 | 91.48 | 87.20 | 89.76 | 89.76 | -2.12% | 401 |