Cortexyme Inc (CRTX) Historical Stock Data
3.12 ↓0.18 (-5.45%)
As of May 20, 2022, 12:42pm EST.
Historical Data
In the past 30 trading days, CRTX is down -1.75% a day on average. There have been 10 days where Cortexyme Inc closed green and 20 days where CRTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.23 | 3.50 | 279.28K |
| 2022-05-18 | 3.16 | 3.27 | ↑$0.11 (3.48%) | 3.16 | 3.50 | 374.17K |
| 2022-05-17 | 3.48 | 3.26 | ↓$0.22 (-6.32%) | 3.19 | 3.65 | 865.52K |
| 2022-05-16 | 3.34 | 3.39 | ↑$0.05 (1.50%) | 3.30 | 3.58 | 209.52K |
| 2022-05-13 | 3.46 | 3.38 | ↓$0.08 (-2.31%) | 3.30 | 3.53 | 309.19K |
| 2022-05-12 | 3.10 | 3.36 | ↑$0.26 (8.39%) | 3.02 | 3.37 | 370.90K |
| 2022-05-11 | 3.56 | 3.14 | ↓$0.42 (-11.80%) | 3.03 | 3.67 | 520.47K |
| 2022-05-10 | 3.50 | 3.72 | ↑$0.22 (6.29%) | 3.49 | 3.85 | 645.96K |
| 2022-05-09 | 3.41 | 3.28 | ↓$0.13 (-3.81%) | 3.22 | 3.52 | 348K |
| 2022-05-06 | 3.40 | 3.53 | ↑$0.13 (3.82%) | 3.22 | 3.71 | 413.64K |
| 2022-05-05 | 3.63 | 3.45 | ↓$0.18 (-4.96%) | 3.41 | 3.66 | 253.73K |
| 2022-05-04 | 3.72 | 3.74 | ↑$0.02 (0.54%) | 3.41 | 3.75 | 322.13K |
| 2022-05-03 | 3.84 | 3.69 | ↓$0.15 (-3.91%) | 3.65 | 4.03 | 336.09K |
| 2022-05-02 | 3.68 | 3.88 | ↑$0.20 (5.43%) | 3.64 | 3.90 | 217.36K |
| 2022-04-29 | 3.78 | 3.66 | ↓$0.12 (-3.17%) | 3.65 | 3.90 | 208.02K |
| 2022-04-28 | 3.87 | 3.83 | ↓$0.04 (-1.03%) | 3.50 | 3.87 | 351.82K |
| 2022-04-27 | 3.83 | 3.86 | ↑$0.03 (0.78%) | 3.83 | 4.01 | 236.16K |
| 2022-04-26 | 3.91 | 3.88 | ↓$0.03 (-0.77%) | 3.73 | 3.95 | 475.59K |
| 2022-04-25 | 4.00 | 3.91 | ↓$0.09 (-2.25%) | 3.65 | 4.00 | 721.32K |
| 2022-04-22 | 3.89 | 3.75 | ↓$0.14 (-3.60%) | 3.71 | 3.89 | 462.65K |
| 2022-04-21 | 4.16 | 3.90 | ↓$0.26 (-6.25%) | 3.78 | 4.16 | 797.24K |
| 2022-04-20 | 4.33 | 4.12 | ↓$0.21 (-4.85%) | 4.06 | 4.33 | 553.98K |
| 2022-04-19 | 4.39 | 4.32 | ↓$0.07 (-1.59%) | 4.18 | 4.47 | 509.67K |
| 2022-04-18 | 4.67 | 4.29 | ↓$0.38 (-8.14%) | 4.27 | 4.67 | 473.29K |
| 2022-04-14 | 4.85 | 4.66 | ↓$0.19 (-3.92%) | 4.46 | 4.85 | 380.31K |
| 2022-04-13 | 4.83 | 4.82 | ↓$0.01 (-0.21%) | 4.68 | 4.93 | 266.45K |
| 2022-04-12 | 5.04 | 4.81 | ↓$0.23 (-4.56%) | 4.73 | 5.15 | 336.47K |
| 2022-04-11 | 5.46 | 5.00 | ↓$0.46 (-8.42%) | 4.98 | 5.46 | 400.05K |
| 2022-04-08 | 5.63 | 5.48 | ↓$0.15 (-2.66%) | 5.42 | 5.75 | 255.84K |
| 2022-04-07 | 5.59 | 5.65 | ↑$0.06 (1.07%) | 5.52 | 5.82 | 342.51K |
Create an account or log in to view more rows.
$CRTX Who else bought the dip on Friday?
$CRTX you wanna be a successful trader close your trades green
$CRTX lmao wtf was that
$CRTX make it rain
let’s see some green
$CRTX has just been halted from trading.
$CRTX Was last two days consolidation??
$CRTX Buy it up so it crashes harder in the next two trading days
$CRTX going green
$CRTX wtf is going on?
$CRTX when this finally break out we could see huge upside