Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
0.8429
-0.0069 (-0.81%)
At close: Sep 3, 2025, 4:00 PM
0.8260
-0.0169 (-2.00%)
After-hours: Sep 3, 2025, 7:52 PM EDT
Context Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | -0.81% | 70,957 |
| Sep 2, 2025 | 0.85 | 0.88 | 0.81 | 0.85 | 0.85 | 1.17% | 102,228 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -1.43% | 82,615 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.85 | 0.85 | 0.85 | -0.91% | 90,918 |
| Aug 27, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | 0.06% | 58,385 |
| Aug 26, 2025 | 0.87 | 0.91 | 0.85 | 0.86 | 0.86 | -1.54% | 135,524 |
| Aug 25, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -2.25% | 136,699 |
| Aug 22, 2025 | 0.91 | 0.91 | 0.86 | 0.89 | 0.89 | 1.48% | 86,890 |
| Aug 21, 2025 | 0.89 | 0.90 | 0.85 | 0.88 | 0.88 | -2.74% | 70,557 |
| Aug 20, 2025 | 0.92 | 0.92 | 0.86 | 0.90 | 0.90 | 3.58% | 172,696 |
| Aug 19, 2025 | 0.91 | 0.92 | 0.86 | 0.87 | 0.87 | 0.14% | 778,660 |
| Aug 18, 2025 | 0.79 | 0.94 | 0.79 | 0.87 | 0.87 | 10.94% | 564,711 |
| Aug 15, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | 0.79 | 6.79% | 178,296 |
| Aug 14, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 5.19% | 94,960 |
| Aug 13, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 248,065 |
| Aug 12, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | 0.41% | 77,918 |
| Aug 11, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -5.92% | 95,175 |
| Aug 8, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 2.98% | 116,146 |
| Aug 7, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | - | 84,163 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | -0.14% | 47,393 |
| Aug 5, 2025 | 0.70 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 104,124 |
| Aug 4, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -4.23% | 184,951 |
| Aug 1, 2025 | 0.71 | 0.77 | 0.70 | 0.71 | 0.71 | -2.74% | 120,590 |
| Jul 31, 2025 | 0.83 | 0.84 | 0.72 | 0.73 | 0.73 | -9.79% | 251,785 |
| Jul 30, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -2.51% | 90,007 |
| Jul 29, 2025 | 0.86 | 0.88 | 0.82 | 0.83 | 0.83 | -2.35% | 144,916 |
| Jul 28, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 1.07% | 149,981 |
| Jul 25, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | 0.02% | 54,755 |
| Jul 24, 2025 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | 1.30% | 200,721 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | 0.34% | 108,321 |
| Jul 22, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -4.78% | 203,708 |
| Jul 21, 2025 | 0.93 | 0.94 | 0.80 | 0.87 | 0.87 | -2.39% | 356,545 |
| Jul 18, 2025 | 0.97 | 1.00 | 0.85 | 0.89 | 0.89 | -2.40% | 387,844 |
| Jul 17, 2025 | 0.83 | 0.95 | 0.83 | 0.91 | 0.91 | 10.51% | 324,647 |
| Jul 16, 2025 | 0.77 | 0.85 | 0.76 | 0.83 | 0.83 | 12.23% | 349,474 |
| Jul 15, 2025 | 0.73 | 0.81 | 0.70 | 0.74 | 0.74 | 0.42% | 262,699 |
| Jul 14, 2025 | 0.69 | 0.75 | 0.67 | 0.73 | 0.73 | 9.27% | 515,191 |
| Jul 11, 2025 | 0.67 | 0.69 | 0.67 | 0.67 | 0.67 | - | 57,073 |
| Jul 10, 2025 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 6.03% | 170,309 |
| Jul 9, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -1.71% | 113,076 |
| Jul 8, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -0.60% | 113,279 |
| Jul 7, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 1.05% | 70,619 |
| Jul 3, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 1.33% | 117,172 |
| Jul 2, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 0.69% | 96,003 |
| Jul 1, 2025 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -4.23% | 190,168 |
| Jun 30, 2025 | 0.65 | 0.70 | 0.62 | 0.66 | 0.66 | -0.76% | 161,470 |
| Jun 27, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 1.37% | 87,366 |
| Jun 26, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | -0.53% | 134,517 |
| Jun 25, 2025 | 0.60 | 0.66 | 0.58 | 0.65 | 0.65 | 13.72% | 168,165 |
| Jun 24, 2025 | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | 2.20% | 191,520 |