NASDAQ:CRTX Cortexyme (CRTX) Stock Chart & Stock Price History $1.13 -0.04 (-3.42%) (As of 10/4/2023 ET) Add Compare Share Share Today's Range$1.11▼$1.1650-Day Range$1.07▼$1.9552-Week Range$1.78▼$40.66Volume58,762 shsAverage Volume620,672 shsMarket Capitalization$34.07 millionP/E RatioN/ADividend YieldN/APrice TargetN/A ChartProfileChartCompetitorsFinancialsInstitutional OwnershipHeadlinesShort InterestSocial MediaProfileChartCompetitorsFinancialsInstitutional OwnershipHeadlinesShort InterestSocial Media Cortexyme Stock Price Performance5 Day Performance+0.86%1 Month Performance-10.00%3 Month Performance-20.41%6 Month Performance-34.64%Year-To-Date Performance+83.56%1 Year Performance-5.65% 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 Email Address CRTX Stock Chart for Wednesday, October, 4, 2023 CRTX Chart by TradingView Cortexyme Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2023$1.07$1.17+9.35%$1.20$1.03177,909 shs$35.28 million10/02/2023$1.12$1.07-4.46%$1.14$1.02175,340 shs$32.26 million09/29/2023$1.17$1.16-0.85%$1.22$1.151.23 million shs$34.98 million09/28/2023$1.19$1.17-1.68%$1.23$1.1535,916 shs$35.28 million09/27/2023$1.19$1.19$1.21$1.1344,353 shs$35.88 million09/26/2023$1.95$1.19-38.97%$1.21$1.1344,351 shs$35.88 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/25/2023$1.15$1.95+69.57%$1.97$1.86272,200 shs$58.79 million09/22/2023$1.17$1.17$1.23$1.1542,577 shs$35.28 million09/21/2023$1.23$1.17-4.88%$1.23$1.1542,577 shs$35.28 million09/20/2023$1.23$1.23$1.25$1.1971,934 shs$37.09 million09/19/2023$1.26$1.23-2.38%$1.25$1.1971,934 shs$37.09 million09/18/2023$1.25$1.26+0.80%$1.31$1.2022,925 shs$37.99 million09/15/2023$1.28$1.27-0.78%$1.33$1.19102,268 shs$38.29 million09/14/2023$1.28$1.28$1.36$1.22118,179 shs$38.59 million09/13/2023$1.23$1.28+4.07%$1.36$1.22118,027 shs$38.59 million09/12/2023$1.27$1.23-3.15%$1.28$1.2331,894 shs$37.09 million09/11/2023$1.27$1.27$1.30$1.2628,866 shs$38.29 million09/08/2023$1.29$1.27-1.55%$1.30$1.2541,441 shs$38.29 million09/07/2023$1.29$1.29$1.29$1.2331,516 shs$38.90 million09/06/2023$1.30$1.29-0.77%$1.29$1.2331,516 shs$38.90 million09/05/2023$1.30$1.30$1.35$1.3079,496 shs$39.20 million09/04/2023$1.30$1.30$1.35$1.3079,496 shs$39.20 million09/01/2023$1.31$1.30-0.76%$1.35$1.3079,481 shs$58.79 million08/31/2023$1.29$1.31+1.55%$1.34$1.28258,160 shs$39.50 million08/30/2023$1.31$1.29-1.53%$1.34$1.25186,609 shs$38.90 million08/29/2023$1.29$1.31+1.55%$1.32$1.26224,568 shs$39.50 million08/28/2023$1.26$1.29+2.38%$1.29$1.2642,100 shs$38.90 million08/25/2023$1.25$1.26+0.80%$1.28$1.2356,783 shs$37.99 million08/24/2023$1.24$1.25+0.81%$1.27$1.2390,499 shs$37.69 million08/23/2023$1.24$1.24$1.26$1.2457,135 shs$37.39 million08/22/2023$1.27$1.24-2.36%$1.26$1.2456,159 shs$37.39 million08/21/2023$1.27$1.27$1.28$1.22126,429 shs$38.29 million08/18/2023$1.27$1.27$1.30$1.2695,815 shs$38.29 million08/17/2023$1.29$1.27-1.55%$1.31$1.27103,011 shs$38.29 million08/16/2023$1.27$1.29+1.57%$1.30$1.23171,500 shs$38.90 million08/15/2023$1.22$1.27+4.10%$1.34$1.25491,515 shs$38.29 million08/14/2023$1.22$1.22$1.28$1.22110,113 shs$36.78 million08/11/2023$1.24$1.24$1.28$1.21242,179 shs$37.39 million08/10/2023$1.22$1.24+1.64%$1.28$1.21238,168 shs$37.39 million08/09/2023$1.22$1.22$1.27$1.20259,280 shs$36.78 million08/08/2023$1.21$1.22+0.83%$1.27$1.20258,395 shs$36.78 million08/07/2023$1.21$1.21$1.27$1.21223,312 shs$36.48 million08/04/2023$1.24$1.21-2.42%$1.27$1.21222,418 shs$36.48 million08/03/2023$1.21$1.24+2.48%$1.26$1.2081,153 shs$37.39 million08/02/2023$1.20$1.21+0.83%$1.27$1.17200,424 shs$36.48 million08/01/2023$1.18$1.20+1.69%$1.24$1.18309,215 shs$36.18 million07/31/2023$1.18$1.18$1.22$1.14164,332 shs$35.58 million07/28/2023$1.14$1.18+3.51%$1.22$1.14162,598 shs$35.58 million07/27/2023$1.17$1.14-2.56%$1.22$1.13410,046 shs$34.37 million07/26/2023$1.15$1.17+1.74%$1.22$1.08796,064 shs$35.28 million07/25/2023$1.15$1.15$1.49$1.128.53 million shs$34.67 million07/24/2023$1.58$1.15-27.22%$1.49$1.128.50 million shs$34.67 million07/21/2023$1.66$1.58-4.82%$1.63$1.55146,017 shs$47.64 million07/20/2023$1.66$1.66$1.67$1.6374,920 shs$50.05 million07/19/2023$1.66$1.66$1.67$1.6282,420 shs$50.05 million07/18/2023$1.63$1.66+1.84%$1.67$1.6282,420 shs$50.05 million07/17/2023$1.63$1.63$1.64$1.59167,516 shs$49.15 million07/14/2023$1.65$1.63-1.21%$1.64$1.59167,487 shs$49.15 million07/13/2023$1.53$1.65+7.84%$1.70$1.561.14 million shs$49.75 million07/12/2023$1.52$1.53+0.66%$1.59$1.4789,093 shs$46.13 million07/11/2023$1.45$1.52+4.83%$1.59$1.4470,166 shs$45.83 million07/10/2023$1.45$1.45$1.50$1.4133,809 shs$43.72 million07/07/2023$1.47$1.47$1.49$1.4153,015 shs$44.32 million07/06/2023$1.42$1.47+3.52%$1.49$1.4153,015 shs$44.32 million07/05/2023$1.47$1.42-3.40%$1.50$1.4277,226 shs$42.81 million07/04/2023$1.47$1.47$1.49$1.478,254 shs$44.32 million07/03/2023$1.51$1.47-2.33%$1.49$1.478,248 shs$44.32 million Related Companies: IN8bio Stock Price Chart Achilles Therapeutics Stock Price Chart Miromatrix Medical Stock Price Chart Passage Bio Stock Price Chart Cognition Therapeutics Stock Price Chart Aligos Therapeutics Stock Price Chart Elevation Oncology Stock Price Chart Candel Therapeutics Stock Price Chart Quince Therapeutics Stock Price Chart CASI Pharmaceuticals Stock Price Chart Receive CRTX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Cortexyme and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CRTX) was last updated on 10/4/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Cortexyme, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.