Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.72	0.75	0.65	0.66	0.66	-11.05%	104,059
Mar 27, 2025	0.79	0.81	0.74	0.74	0.74	-6.88%	101,125
Mar 26, 2025	0.83	0.88	0.79	0.79	0.79	-8.57%	84,658
Mar 25, 2025	0.82	0.99	0.79	0.87	0.87	13.22%	217,133
Mar 24, 2025	0.77	0.84	0.75	0.76	0.76	-1.01%	91,651
Mar 21, 2025	0.77	0.85	0.75	0.77	0.77	0.21%	60,567
Mar 20, 2025	0.77	0.85	0.77	0.77	0.77	-5.98%	27,002
Mar 19, 2025	0.80	0.86	0.80	0.82	0.82	3.04%	46,359
Mar 18, 2025	0.87	0.87	0.78	0.80	0.80	-5.53%	37,705
Mar 17, 2025	0.73	0.86	0.73	0.84	0.84	19.19%	77,545
Mar 14, 2025	0.67	0.72	0.64	0.71	0.71	8.02%	129,912
Mar 13, 2025	0.76	0.76	0.65	0.65	0.65	-5.28%	41,687
Mar 12, 2025	0.72	0.72	0.68	0.69	0.69	-2.68%	12,968
Mar 11, 2025	0.76	0.76	0.68	0.71	0.71	-7.32%	131,186
Mar 10, 2025	0.80	0.82	0.77	0.77	0.77	-4.54%	38,929
Mar 7, 2025	0.83	0.90	0.80	0.80	0.80	-3.56%	53,241
Mar 6, 2025	0.90	0.90	0.83	0.83	0.83	-1.31%	38,030
Mar 5, 2025	0.85	0.88	0.84	0.84	0.84	0.31%	32,977
Mar 4, 2025	0.81	0.87	0.80	0.84	0.84	1.67%	73,507
Mar 3, 2025	0.89	0.89	0.82	0.83	0.83	-6.99%	60,997
Feb 28, 2025	0.81	0.89	0.79	0.89	0.89	9.57%	77,206
Feb 27, 2025	0.84	0.88	0.81	0.81	0.81	-4.69%	56,763
Feb 26, 2025	0.81	0.86	0.81	0.85	0.85	4.36%	85,521
Feb 25, 2025	0.81	0.85	0.78	0.81	0.81	-2.03%	135,472
Feb 24, 2025	0.82	0.83	0.79	0.83	0.83	2.14%	81,175
Feb 21, 2025	0.85	0.85	0.78	0.81	0.81	3.04%	90,026
Feb 20, 2025	0.85	0.86	0.77	0.79	0.79	-5.95%	519,154
Feb 19, 2025	0.83	0.87	0.82	0.84	0.84	1.20%	95,359
Feb 18, 2025	0.84	0.87	0.83	0.83	0.83	1.02%	96,014
Feb 14, 2025	0.79	0.83	0.79	0.82	0.82	1.94%	41,728
Feb 13, 2025	0.80	0.83	0.77	0.81	0.81	0.75%	171,257
Feb 12, 2025	0.78	0.84	0.77	0.80	0.80	2.22%	138,514
Feb 11, 2025	0.83	0.90	0.78	0.78	0.78	-6.51%	251,638
Feb 10, 2025	0.87	0.90	0.82	0.84	0.84	-4.13%	140,164
Feb 7, 2025	0.91	0.94	0.85	0.87	0.87	-2.57%	86,126
Feb 6, 2025	0.98	0.98	0.88	0.90	0.90	-6.31%	106,702
Feb 5, 2025	0.88	0.98	0.87	0.96	0.96	8.83%	101,645
Feb 4, 2025	0.87	0.94	0.86	0.88	0.88	0.80%	90,625
Feb 3, 2025	0.91	0.95	0.87	0.87	0.87	-4.52%	40,948
Jan 31, 2025	0.97	0.98	0.85	0.91	0.91	-4.50%	91,976
Jan 30, 2025	0.82	0.97	0.82	0.96	0.96	16.57%	178,533
Jan 29, 2025	0.85	0.85	0.79	0.82	0.82	-3.48%	367,097
Jan 28, 2025	0.92	0.92	0.85	0.85	0.85	-6.61%	322,763
Jan 27, 2025	0.90	0.95	0.90	0.91	0.91	0.91%	36,318
Jan 24, 2025	0.91	0.95	0.90	0.90	0.90	-0.70%	59,624
Jan 23, 2025	0.95	1.00	0.90	0.91	0.91	-3.13%	148,356
Jan 22, 2025	0.96	1.01	0.90	0.94	0.94	-3.74%	111,782
Jan 21, 2025	1.00	1.02	0.95	0.97	0.97	-3.54%	166,021
Jan 17, 2025	0.98	1.05	0.93	1.01	1.01	3.23%	259,944
Jan 16, 2025	1.00	1.03	0.92	0.98	0.98	-0.17%	221,466