Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
1.540
+0.100 (6.94%)
Jan 20, 2026, 4:00 PM EST - Market closed
Context Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.41 | 1.58 | 1.39 | 1.54 | 1.54 | 6.94% | 3,615,904 |
| Jan 16, 2026 | 1.49 | 1.52 | 1.42 | 1.44 | 1.44 | -5.26% | 1,112,854 |
| Jan 15, 2026 | 1.62 | 1.64 | 1.47 | 1.52 | 1.52 | -3.18% | 830,445 |
| Jan 14, 2026 | 1.49 | 1.65 | 1.49 | 1.57 | 1.57 | 4.67% | 1,489,457 |
| Jan 13, 2026 | 1.51 | 1.61 | 1.46 | 1.50 | 1.50 | 0.67% | 1,476,123 |
| Jan 12, 2026 | 1.63 | 1.63 | 1.47 | 1.49 | 1.49 | -7.45% | 1,308,651 |
| Jan 9, 2026 | 1.61 | 1.70 | 1.55 | 1.61 | 1.61 | 0.63% | 760,633 |
| Jan 8, 2026 | 1.70 | 1.72 | 1.57 | 1.60 | 1.60 | -3.61% | 1,880,469 |
| Jan 7, 2026 | 1.65 | 1.79 | 1.64 | 1.66 | 1.66 | 0.61% | 1,738,770 |
| Jan 6, 2026 | 1.64 | 1.77 | 1.57 | 1.65 | 1.65 | 6.45% | 2,949,453 |
| Jan 5, 2026 | 1.79 | 2.00 | 1.53 | 1.55 | 1.55 | - | 10,712,560 |
| Jan 2, 2026 | 1.43 | 1.61 | 1.40 | 1.55 | 1.55 | 5.44% | 1,006,411 |
| Dec 31, 2025 | 1.30 | 1.48 | 1.26 | 1.47 | 1.47 | 13.08% | 833,877 |
| Dec 30, 2025 | 1.20 | 1.32 | 1.17 | 1.30 | 1.30 | 7.44% | 649,127 |
| Dec 29, 2025 | 1.11 | 1.23 | 1.09 | 1.21 | 1.21 | 7.08% | 496,619 |
| Dec 26, 2025 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 108,119 |
| Dec 24, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 3.60% | 115,238 |
| Dec 23, 2025 | 1.22 | 1.27 | 1.08 | 1.11 | 1.11 | -7.50% | 782,469 |
| Dec 22, 2025 | 1.32 | 1.34 | 1.19 | 1.20 | 1.20 | -5.51% | 593,455 |
| Dec 19, 2025 | 1.16 | 1.30 | 1.16 | 1.27 | 1.27 | 10.43% | 901,103 |
| Dec 18, 2025 | 1.12 | 1.28 | 1.11 | 1.15 | 1.15 | 2.68% | 2,393,595 |
| Dec 17, 2025 | 1.11 | 1.13 | 1.07 | 1.12 | 1.12 | 1.82% | 436,621 |
| Dec 16, 2025 | 1.13 | 1.16 | 1.09 | 1.10 | 1.10 | -2.65% | 495,636 |
| Dec 15, 2025 | 1.05 | 1.16 | 1.04 | 1.13 | 1.13 | 8.65% | 1,537,742 |
| Dec 12, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 546,635 |
| Dec 11, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -2.80% | 534,541 |
| Dec 10, 2025 | 1.03 | 1.10 | 0.99 | 1.07 | 1.07 | 2.88% | 857,384 |
| Dec 9, 2025 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | -1.89% | 502,544 |
| Dec 8, 2025 | 1.07 | 1.13 | 1.04 | 1.06 | 1.06 | 0.95% | 664,633 |
| Dec 5, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 163,072 |
| Dec 4, 2025 | 1.09 | 1.10 | 1.00 | 1.03 | 1.03 | -5.50% | 1,568,856 |
| Dec 3, 2025 | 1.06 | 1.10 | 1.02 | 1.09 | 1.09 | 2.83% | 421,676 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.04 | 1.06 | 1.06 | -0.93% | 756,210 |
| Dec 1, 2025 | 1.13 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 142,508 |
| Nov 28, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 94,599 |
| Nov 26, 2025 | 1.12 | 1.17 | 1.08 | 1.13 | 1.13 | 0.89% | 932,145 |
| Nov 25, 2025 | 1.14 | 1.16 | 1.07 | 1.12 | 1.12 | -2.61% | 377,952 |
| Nov 24, 2025 | 1.09 | 1.16 | 1.03 | 1.15 | 1.15 | 5.50% | 354,604 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.00 | 1.09 | 1.09 | -4.39% | 716,534 |
| Nov 20, 2025 | 1.19 | 1.26 | 1.10 | 1.14 | 1.14 | -2.56% | 544,951 |
| Nov 19, 2025 | 1.11 | 1.20 | 1.05 | 1.17 | 1.17 | 8.33% | 214,411 |
| Nov 18, 2025 | 1.14 | 1.16 | 1.08 | 1.08 | 1.08 | -6.09% | 145,910 |
| Nov 17, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 191,530 |
| Nov 14, 2025 | 1.12 | 1.19 | 1.09 | 1.16 | 1.16 | 0.87% | 420,089 |
| Nov 13, 2025 | 1.17 | 1.22 | 1.07 | 1.15 | 1.15 | -2.54% | 117,836 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 61,082 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 84,350 |
| Nov 10, 2025 | 1.16 | 1.22 | 1.12 | 1.20 | 1.20 | 7.14% | 230,487 |
| Nov 7, 2025 | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | 4.67% | 198,861 |
| Nov 6, 2025 | 1.11 | 1.14 | 1.05 | 1.07 | 1.07 | -5.31% | 274,850 |