Skip to main content
Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
1.535
-0.095 (-5.83%)
Nov 21, 2024, 1:32 PM EST - Market open

Context Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.651.671.511.631.63-1.21%129,005
Nov 19, 20241.611.741.611.651.65-1.79%151,175
Nov 18, 20241.841.841.561.681.68-8.70%311,441
Nov 15, 20241.841.891.781.841.84-3.16%133,352
Nov 14, 20241.971.971.841.901.90-3.55%142,779
Nov 13, 20242.072.101.961.971.97-3.90%80,553
Nov 12, 20242.032.101.942.052.050.49%217,134
Nov 11, 20241.952.071.932.042.044.62%129,128
Nov 8, 20242.062.091.901.951.95-6.70%339,093
Nov 7, 20242.252.252.072.092.09-5.86%116,458
Nov 6, 20242.322.322.172.222.220.45%98,943
Nov 5, 20242.232.262.142.212.21-0.90%99,991
Nov 4, 20242.292.332.202.232.23-1.76%84,028
Nov 1, 20242.232.302.202.272.274.13%126,647
Oct 31, 20242.192.262.132.182.180.46%92,422
Oct 30, 20242.272.282.132.172.17-3.13%170,637
Oct 29, 20242.332.382.222.242.24-2.61%257,942
Oct 28, 20242.402.402.252.302.30-1.71%400,176
Oct 25, 20242.382.382.262.342.34-0.43%266,038
Oct 24, 20242.282.462.222.352.355.38%854,534
Oct 23, 20242.492.592.182.232.2311.50%2,417,867
Oct 22, 20242.032.151.992.002.00-2.91%288,859
Oct 21, 20242.062.082.032.062.060.98%49,277
Oct 18, 20242.012.061.972.042.041.49%36,499
Oct 17, 20242.022.091.982.012.01-1.95%83,776
Oct 16, 20242.002.081.992.052.055.13%86,041
Oct 15, 20242.002.091.941.951.95-2.01%156,614
Oct 14, 20241.972.061.961.991.991.53%83,045
Oct 11, 20241.671.991.671.961.9614.62%83,419
Oct 10, 20241.851.851.651.711.71-7.07%168,992
Oct 9, 20241.891.891.801.841.84-1.08%17,249
Oct 8, 20241.821.901.821.861.861.64%32,911
Oct 7, 20241.911.911.771.831.83-4.69%57,303
Oct 4, 20241.982.011.891.921.92-3.03%1,191,286
Oct 3, 20241.902.031.881.981.984.76%544,162
Oct 2, 20241.811.961.811.891.891.61%80,493
Oct 1, 20241.972.041.821.861.86-5.10%565,023
Sep 30, 20241.852.011.851.961.965.38%144,099
Sep 27, 20241.871.901.731.861.860.54%2,651,043
Sep 26, 20241.942.001.851.851.85-4.15%149,037
Sep 25, 20241.972.061.901.931.93-1.53%66,286
Sep 24, 20242.112.191.931.961.96-5.77%160,415
Sep 23, 20242.252.362.062.082.08-7.96%261,017
Sep 20, 20242.392.502.232.262.261.35%1,425,553
Sep 19, 20241.962.231.962.232.2313.78%48,534
Sep 18, 20242.102.121.941.961.96-5.77%100,541
Sep 17, 20242.052.102.042.082.08-29,331
Sep 16, 20242.042.142.032.082.08-0.48%62,073
Sep 13, 20242.212.232.032.092.09-2.79%69,445
Sep 12, 20242.112.252.112.152.150.47%133,702
Sep 11, 20242.142.182.052.142.140.47%49,589
Sep 10, 20242.122.192.092.132.13-0.47%85,488
Sep 9, 20242.312.312.102.142.14-7.76%133,897
Sep 6, 20242.302.382.212.322.321.75%96,310
Sep 5, 20242.402.442.282.282.28-6.17%88,472
Sep 4, 20242.452.552.342.432.43-0.82%71,805
Sep 3, 20242.472.502.422.452.45-0.41%19,469
Aug 30, 20242.472.492.432.462.460.41%27,021
Aug 29, 20242.472.522.412.452.45-0.41%68,871
Aug 28, 20242.452.532.452.462.46-1.60%90,501
Aug 27, 20242.582.622.452.502.50-70,230
Aug 26, 20242.472.532.412.502.500.81%107,421
Aug 23, 20242.512.552.412.482.48-0.80%116,936
Aug 22, 20242.472.562.472.502.50-0.40%33,809
Aug 21, 20242.562.572.472.512.510.40%145,119
Aug 20, 20242.532.542.472.502.50-1.19%45,773
Aug 19, 20242.622.632.502.532.53-3.07%97,375
Aug 16, 20242.672.702.532.612.61-1.88%88,749
Aug 15, 20242.662.702.572.662.662.31%95,724
Aug 14, 20242.352.752.352.602.608.79%145,809
Aug 13, 20242.392.472.372.392.39-38,985
Aug 12, 20242.242.432.242.392.394.37%47,546
Aug 9, 20242.492.502.232.292.29-4.58%76,395
Aug 8, 20242.372.442.352.402.402.56%58,520
Aug 7, 20242.352.402.272.342.341.30%95,481
Aug 6, 20242.192.332.192.312.314.05%40,147
Aug 5, 20242.142.222.012.222.22-3.06%91,702
Aug 2, 20242.212.392.172.292.292.69%79,255
Aug 1, 20242.152.232.112.232.233.24%262,866
Jul 31, 20242.162.202.122.162.161.41%34,623
Jul 30, 20242.292.292.122.132.13-6.99%70,862
Jul 29, 20242.472.492.292.292.29-8.40%78,883
Jul 26, 20242.482.542.442.502.502.46%98,556
Jul 25, 20242.292.462.222.442.448.93%136,926
Jul 24, 20242.232.292.222.242.240.90%45,047
Jul 23, 20242.222.282.202.222.22-81,517
Jul 22, 20242.092.222.092.222.224.72%73,926
Jul 19, 20242.132.162.062.122.12-0.93%68,373
Jul 18, 20242.052.162.032.142.144.90%118,377
Jul 17, 20242.202.202.002.042.04-6.85%92,777
Jul 16, 20242.212.242.162.192.19-0.45%84,604
Jul 15, 20242.022.202.002.202.208.91%77,646
Jul 12, 20242.022.042.002.022.02-128,880
Jul 11, 20242.022.071.972.022.021.00%170,813
Jul 10, 20242.052.051.962.002.003.09%189,812
Jul 9, 20241.881.951.821.941.945.43%109,852
Jul 8, 20241.801.891.751.841.841.10%43,978
Jul 5, 20241.811.831.731.821.821.68%51,385
Jul 3, 20241.841.841.761.791.79-2.72%38,425
Jul 2, 20241.881.881.771.841.841.66%115,511