Cortexyme Inc (CRTX) Historical Stock Data

1.94 ↓0.01 (-0.77%)

As of July 29, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, CRTX is down -0.96% a day on average. There have been 14 days where Cortexyme Inc closed green and 16 days where CRTX closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-29	1.91	1.95	↑$0.04 (2.09%)	1.86	1.97	269.01K
2022-07-28	1.85	1.90	↑$0.05 (2.70%)	1.79	1.92	283.97K
2022-07-27	1.91	1.89	↓$0.02 (-1.05%)	1.80	1.91	221.19K
2022-07-26	1.98	1.84	↓$0.14 (-7.07%)	1.83	1.98	254.49K
2022-07-25	2.05	1.99	↓$0.06 (-2.93%)	1.94	2.05	281.84K
2022-07-22	2.13	2.07	↓$0.06 (-2.82%)	1.98	2.16	547.03K
2022-07-21	2.20	2.14	↓$0.06 (-2.73%)	2.07	2.20	656.46K
2022-07-20	2.15	2.24	↑$0.09 (4.19%)	2.14	2.25	218.48K
2022-07-19	2.16	2.18	↑$0.02 (0.93%)	2.15	2.23	108.39K
2022-07-18	2.21	2.17	↓$0.04 (-1.81%)	2.12	2.25	271.70K
2022-07-15	2.15	2.17	↑$0.02 (0.93%)	2.03	2.17	269.59K
2022-07-14	2.23	2.16	↓$0.07 (-3.14%)	2.12	2.26	138.94K
2022-07-13	2.21	2.21	↑$0.00 (0.00%)	2.16	2.25	322.94K
2022-07-12	2.21	2.24	↑$0.03 (1.36%)	2.18	2.26	107.78K
2022-07-11	2.47	2.22	↓$0.25 (-10.12%)	2.20	2.47	390.16K
2022-07-08	2.43	2.49	↑$0.06 (2.47%)	2.37	2.50	146.07K
2022-07-07	2.49	2.43	↓$0.06 (-2.41%)	2.40	2.58	192.84K
2022-07-06	2.32	2.48	↑$0.16 (6.90%)	2.31	2.55	298.15K
2022-07-05	2.45	2.32	↓$0.13 (-5.31%)	2.27	2.57	493.27K
2022-07-01	2.27	2.52	↑$0.25 (11.01%)	2.22	2.53	713.81K
2022-06-30	2.17	2.22	↑$0.05 (2.30%)	2.13	2.27	224.33K
2022-06-29	2.25	2.26	↑$0.01 (0.44%)	2.14	2.26	312.76K
2022-06-28	2.37	2.27	↓$0.10 (-4.22%)	2.26	2.43	279.98K
2022-06-27	2.31	2.40	↑$0.09 (3.90%)	2.23	2.43	442.63K
2022-06-24	2.37	2.27	↓$0.10 (-4.22%)	2.22	2.45	3.88M
2022-06-23	2.49	2.37	↓$0.12 (-4.82%)	2.35	2.49	0.96M
2022-06-22	2.44	2.46	↑$0.02 (0.82%)	2.36	2.55	378.83K
2022-06-21	2.57	2.44	↓$0.13 (-5.06%)	2.43	2.57	453.41K
2022-06-17	2.55	2.48	↓$0.07 (-2.75%)	2.43	2.62	500.47K
2022-06-16	2.77	2.54	↓$0.23 (-8.30%)	2.53	2.82	379.96K