Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
0.5726
+0.0089 (1.58%)
At close: Jun 20, 2025, 4:00 PM
0.6000
+0.0274 (4.79%)
After-hours: Jun 20, 2025, 7:10 PM EDT

Context Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.590.620.570.570.571.58%151,030
Jun 18, 20250.600.630.560.560.56-2.34%172,254
Jun 17, 20250.600.600.570.580.58-5.30%188,116
Jun 16, 20250.620.630.610.610.61-3.16%186,589
Jun 13, 20250.630.640.610.630.63-3.56%171,138
Jun 12, 20250.660.660.620.650.655.21%272,811
Jun 11, 20250.720.720.600.620.62-7.21%1,498,414
Jun 10, 20250.800.800.650.670.67-4.89%438,161
Jun 9, 20250.840.840.660.700.705.84%1,111,218
Jun 6, 20250.560.700.550.660.6620.40%400,378
Jun 5, 20250.580.600.540.550.55-4.12%291,219
Jun 4, 20250.580.600.520.580.58-1.15%101,392
Jun 3, 20250.600.630.530.580.58-1.02%404,634
Jun 2, 20250.600.630.520.590.591.89%232,793
May 30, 20250.620.660.490.580.58-6.50%1,039,173
May 29, 20250.650.710.500.620.62-3.98%912,865
May 28, 20250.670.700.640.640.64-5.60%63,791
May 27, 20250.670.710.670.680.68-1.73%62,898
May 23, 20250.710.710.660.690.69-1.77%79,369
May 22, 20250.690.720.690.710.712.08%20,930
May 21, 20250.670.720.670.690.691.80%45,434
May 20, 20250.710.730.660.680.68-3.89%177,934
May 19, 20250.720.750.700.710.71-0.77%75,530
May 16, 20250.770.790.700.710.71-5.09%102,283
May 15, 20250.780.790.720.750.75-5.06%66,449
May 14, 20250.820.850.770.790.79-3.66%79,414
May 13, 20250.800.850.770.820.825.14%143,109
May 12, 20250.820.830.740.780.78-0.14%107,115
May 9, 20250.770.800.750.780.781.01%42,375
May 8, 20250.850.850.740.770.770.03%66,992
May 7, 20250.800.830.740.770.77-4.28%62,817
May 6, 20250.830.850.770.810.81-3.71%81,705
May 5, 20250.860.900.840.840.84-3.55%32,120
May 2, 20250.890.890.840.870.870.82%30,000
May 1, 20250.870.890.820.860.86-0.52%77,184
Apr 30, 20250.880.880.800.870.87-1.53%70,478
Apr 29, 20250.940.940.870.880.88-6.34%53,227
Apr 28, 20250.930.990.930.940.940.01%40,959
Apr 25, 20250.971.000.920.940.94-6.00%56,388
Apr 24, 20250.991.020.841.001.005.97%365,981
Apr 23, 20250.991.040.930.940.940.10%235,439
Apr 22, 20250.860.960.860.940.9413.05%224,243
Apr 21, 20250.870.870.790.830.83-1.08%95,047
Apr 17, 20250.860.860.810.840.84-2.54%45,594
Apr 16, 20250.850.870.800.870.872.62%81,066
Apr 15, 20250.870.880.820.840.84-1.38%62,780
Apr 14, 20250.780.890.760.850.859.58%87,072
Apr 11, 20250.680.780.650.780.7814.84%78,111
Apr 10, 20250.670.710.670.680.681.39%94,248
Apr 9, 20250.670.690.600.670.670.15%196,881