Free Trial

Cortexyme (CRTX) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free CRTX Stock Alerts
$0.79
-0.05 (-5.95%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsInsider TradesTrends

Cortexyme Stock Price Performance

5 Day
Performance
-9.92%
1 Month
Performance
-13.19%
3 Month
Performance
-32.19%
6 Month
Performance
-18.13%
Year-To-Date
Performance
-24.76%
1 Year
Performance
-50.00%
Receive CRTX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cortexyme and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CRTX Stock Chart for Sunday, June, 9, 2024

CRTX Chart by TradingView

Cortexyme Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.82$0.84
+2.48%		$0.84$0.7984,482 shs$25.34 million
06/06/2024$0.85$0.82
-3.74%		$0.89$0.82235,781 shs$24.72 million
06/05/2024$0.88$0.85
-2.86%		$0.91$0.82103,346 shs$25.69 million
06/04/2024$0.88$0.88$0.92$0.84157,072 shs$26.44 million
06/03/2024$0.83$0.88
+5.66%		$0.92$0.84154,914 shs$26.44 million
05/31/2024$0.83$0.83$0.85$0.8350,177 shs$25.10 million
05/30/2024$0.84$0.83
-0.92%		$0.85$0.8350,077 shs$25.10 million
05/29/2024$0.85$0.84
-1.16%		$0.85$0.8353,027 shs$25.33 million
05/28/2024$0.85$0.85$0.87$0.8492,131 shs$25.63 million
05/27/2024$0.85$0.85$0.87$0.8492,131 shs$25.63 million
05/24/2024$0.87$0.85
-2.31%		$0.87$0.8491,981 shs$25.63 million
05/23/2024$0.89$0.87
-2.25%		$0.92$0.86126,906 shs$26.23 million
05/22/2024$0.86$0.89
+3.49%		$0.97$0.86226,460 shs$26.83 million
05/21/2024$0.90$0.86
-4.42%		$0.89$0.86266,853 shs$25.93 million
05/20/2024$0.91$0.90
-0.57%		$0.93$0.88163,078 shs$27.13 million
05/17/2024$0.92$0.92$0.93$0.9023,939 shs$27.74 million
05/16/2024$0.91$0.92
+1.09%		$0.93$0.9023,939 shs$27.74 million
05/15/2024$0.92$0.91
-1.05%		$1.01$0.90242,908 shs$27.44 million
05/14/2024$0.92$0.92$0.95$0.9059,201 shs$27.73 million
05/13/2024$0.95$0.92
-3.19%		$0.95$0.9059,191 shs$27.73 million
05/10/2024$0.91$0.95
+4.40%		$0.96$0.90134,198 shs$28.64 million
05/09/2024$0.91$0.91$0.93$0.90169,176 shs$27.44 million
05/08/2024$0.92$0.91
-1.09%		$0.93$0.90168,976 shs$27.44 million
05/07/2024$0.99$0.92
-6.61%		$0.99$0.90193,863 shs$27.74 million
05/06/2024$0.99$0.99$0.99$0.9249,304 shs$29.70 million
05/03/2024$0.96$0.96$1.07$0.93105,089 shs$28.95 million
05/02/2024$1.07$0.96
-10.28%		$1.07$0.93104,589 shs$28.95 million
05/01/2024$1.06$1.07
+1.42%		$1.12$1.0596,568 shs$32.26 million
04/30/2024$1.06$1.06$1.10$1.0525,698 shs$58.79 million
04/29/2024$1.06$1.06
-0.47%		$1.10$1.0525,698 shs$31.81 million
04/26/2024$1.06$1.03
-2.83%		$1.08$1.0393,060 shs$31.06 million
04/25/2024$1.11$1.06
-4.50%		$1.12$1.0591,171 shs$31.96 million
04/24/2024$1.06$1.11
+4.72%		$1.11$1.04129,361 shs$33.47 million
04/23/2024$1.05$1.06
+0.95%		$1.10$1.0057,652 shs$31.96 million
04/22/2024$1.05$1.05$1.07$1.0297,247 shs$31.66 million
04/19/2024$1.06$1.05
-0.94%		$1.07$1.0297,247 shs$31.66 million
04/18/2024$1.00$1.06
+6.00%		$1.07$0.9880,573 shs$31.96 million
04/17/2024$1.01$1.00
-0.50%		$1.02$0.96107,929 shs$30.15 million
04/16/2024$1.01$1.01$1.05$0.9576,138 shs$30.30 million
04/15/2024$0.94$1.01
+6.59%		$1.05$0.9576,138 shs$30.30 million
Top 5 Tech Stocks to Buy for 2024 (Ad)

The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…

Click below for your free report "Top 5 Tech Stocks to Buy in 2024",
04/12/2024$1.00$1.00$1.07$0.9774,829 shs$30.15 million
04/11/2024$0.99$1.00
+1.01%		$1.07$0.9774,828 shs$30.15 million
04/10/2024$1.04$0.99
-4.81%		$1.05$0.9984,422 shs$29.85 million
04/09/2024$1.95$1.04
-46.67%		$1.05$1.0118,739 shs$31.36 million
04/08/2024$1.03$1.95
+90.24%		$1.97$1.86272,200 shs$58.79 million
04/05/2024$1.04$1.04$1.04$1.0144,995 shs$31.36 million
04/04/2024$1.05$1.04
-0.95%		$1.04$1.0144,995 shs$31.36 million
04/03/2024$1.09$1.05
-3.67%		$1.11$1.0351,435 shs$31.66 million
04/02/2024$1.06$1.09
+2.83%		$1.14$1.05109,138 shs$32.87 million
04/01/2024$1.06$1.06$1.13$1.0551,834 shs$31.96 million
03/29/2024$1.06$1.06$1.13$1.0551,834 shs$31.96 million
03/28/2024$1.13$1.06
-6.19%		$1.13$1.0551,744 shs$31.96 million
03/27/2024$1.13$1.13$1.25$1.1267,069 shs$34.07 million
03/26/2024$1.20$1.13
-5.83%		$1.25$1.1266,905 shs$34.07 million
03/25/2024$1.20$1.20$1.22$1.1816,300 shs$36.18 million
03/22/2024$1.17$1.20
+2.56%		$1.22$1.1816,298 shs$36.18 million
03/21/2024$1.21$1.17
-3.31%		$1.23$1.1437,737 shs$35.28 million
03/20/2024$1.19$1.21
+1.68%		$1.23$1.1636,418 shs$36.48 million
03/19/2024$1.19$1.19$1.25$1.1459,267 shs$35.88 million
03/18/2024$1.16$1.19
+2.59%		$1.25$1.1459,214 shs$35.88 million
03/15/2024$1.18$1.16
-1.69%		$1.23$1.1422,862 shs$34.98 million
03/14/2024$1.18$1.18$1.25$1.1558,807 shs$35.58 million
03/13/2024$1.20$1.18
-1.67%		$1.25$1.1558,807 shs$35.58 million
03/12/2024$1.17$1.20
+3.00%		$1.25$1.1764,824 shs$36.18 million
03/11/2024$1.17$1.17$1.23$1.0862,843 shs$35.13 million
03/08/2024$1.17$1.16
-0.85%		$1.25$1.1440,440 shs$34.98 million

Related Companies:
This page (NASDAQ:CRTX) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored