Free Trial

Cortexyme (CRTX) Stock Chart & Stock Price History

→ He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad)
Free CRTX Stock Alerts
$0.95
+0.03 (+3.26%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsInsider TradesSocial Media

Cortexyme Stock Price Performance

5 Day
Performance
-3.56%
1 Month
Performance
-4.04%
3 Month
Performance
-26.92%
6 Month
Performance
+3.83%
Year-To-Date
Performance
-9.52%
1 Year
Performance
-44.77%
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 Chaikin Analytics
A.I. is a Tidal Wave - Here’s What to Buy
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of new millionaires in America alone. Now A.I. could do the same. But if you're buying Microsoft or NVIDIA to profit - you're missing the big picture.
Get the name and ticker symbol for free - just click here.

CRTX Stock Chart for Saturday, May, 11, 2024

CRTX Chart by TradingView

Cortexyme Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
03/07/2024$1.21$1.17
-3.31%		$1.27$1.1618,544 shs$35.28 million
03/06/2024$1.21$1.21$1.22$1.1627,137 shs$36.48 million
03/05/2024$1.28$1.21
-5.47%		$1.22$1.1627,090 shs$36.48 million
03/04/2024$1.28$1.28$1.33$1.2593,596 shs$38.59 million
03/01/2024$1.34$1.30
-2.99%		$1.37$1.3057,121 shs$39.20 million
02/29/2024$1.34$1.34$1.40$1.31164,572 shs$40.40 million
02/28/2024$1.29$1.34
+3.88%		$1.40$1.31164,571 shs$40.40 million
02/27/2024$1.33$1.29
-3.01%		$1.42$1.28118,588 shs$38.90 million
02/26/2024$1.33$1.33$1.36$1.2736,077 shs$40.10 million
02/23/2024$1.30$1.33
+2.31%		$1.36$1.2736,026 shs$40.10 million
02/22/2024$1.35$1.30
-3.70%		$1.36$1.3022,649 shs$39.20 million
02/21/2024$1.28$1.35
+5.47%		$1.41$1.27109,330 shs$40.70 million
02/20/2024$1.28$1.28$1.32$1.2374,289 shs$38.59 million
02/19/2024$1.28$1.28$1.32$1.2374,289 shs$38.59 million
02/16/2024$1.30$1.28
-1.54%		$1.32$1.2374,289 shs$38.59 million
02/15/2024$1.19$1.30
+9.24%		$1.34$1.28100,322 shs$39.20 million
02/14/2024$1.30$1.19
-8.46%		$1.30$1.1945,192 shs$35.88 million
02/13/2024$1.30$1.30$1.32$1.2739,797 shs$39.20 million
02/12/2024$1.30$1.30$1.34$1.2762,117 shs$39.20 million
02/09/2024$1.30$1.30$1.34$1.1990,234 shs$39.20 million

Related Companies:
This page (NASDAQ:CRTX) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings