Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
1.280
+0.070 (5.79%)
At close: Oct 23, 2025, 4:00 PM EDT
1.290
+0.010 (0.78%)
After-hours: Oct 23, 2025, 5:47 PM EDT
Context Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.20 | 1.28 | 1.20 | 1.25 | - | 3.55% | 108,260 |
| Oct 22, 2025 | 1.26 | 1.31 | 1.19 | 1.21 | 1.21 | -4.72% | 211,487 |
| Oct 21, 2025 | 1.36 | 1.37 | 1.22 | 1.27 | 1.27 | -7.30% | 366,606 |
| Oct 20, 2025 | 1.51 | 1.51 | 1.33 | 1.37 | 1.37 | -4.86% | 1,483,943 |
| Oct 17, 2025 | 1.30 | 1.45 | 1.27 | 1.44 | 1.44 | 14.29% | 659,727 |
| Oct 16, 2025 | 1.36 | 1.43 | 1.23 | 1.26 | 1.26 | -5.97% | 904,047 |
| Oct 15, 2025 | 1.38 | 1.44 | 1.34 | 1.34 | 1.34 | -2.90% | 745,493 |
| Oct 14, 2025 | 1.40 | 1.46 | 1.35 | 1.38 | 1.38 | -2.13% | 429,355 |
| Oct 13, 2025 | 1.44 | 1.52 | 1.37 | 1.41 | 1.41 | 0.71% | 425,977 |
| Oct 10, 2025 | 1.47 | 1.55 | 1.35 | 1.40 | 1.40 | - | 933,731 |
| Oct 9, 2025 | 1.16 | 1.44 | 1.16 | 1.40 | 1.40 | 22.81% | 749,620 |
| Oct 8, 2025 | 1.17 | 1.22 | 1.14 | 1.14 | 1.14 | 0.88% | 237,497 |
| Oct 7, 2025 | 1.23 | 1.28 | 1.09 | 1.13 | 1.13 | -6.61% | 451,177 |
| Oct 6, 2025 | 1.16 | 1.29 | 1.08 | 1.21 | 1.21 | 10.00% | 870,491 |
| Oct 3, 2025 | 1.02 | 1.16 | 0.98 | 1.10 | 1.10 | 10.03% | 469,619 |
| Oct 2, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 3.07% | 367,050 |
| Oct 1, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 0.11% | 119,894 |
| Sep 30, 2025 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | - | 112,338 |
| Sep 29, 2025 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 6.46% | 199,825 |
| Sep 26, 2025 | 0.90 | 0.95 | 0.89 | 0.91 | 0.91 | 0.76% | 102,079 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.85 | 0.90 | 0.90 | -5.31% | 206,460 |
| Sep 24, 2025 | 0.95 | 0.97 | 0.90 | 0.95 | 0.95 | -1.80% | 88,888 |
| Sep 23, 2025 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | -2.06% | 183,494 |
| Sep 22, 2025 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | 2.42% | 265,638 |
| Sep 19, 2025 | 1.07 | 1.07 | 0.96 | 0.97 | 0.97 | -3.18% | 625,103 |
| Sep 18, 2025 | 0.88 | 1.01 | 0.87 | 1.00 | 1.00 | 14.29% | 643,081 |
| Sep 17, 2025 | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 3.21% | 158,369 |
| Sep 16, 2025 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | 4.43% | 83,912 |
| Sep 15, 2025 | 0.86 | 0.87 | 0.81 | 0.81 | 0.81 | -2.78% | 66,515 |
| Sep 12, 2025 | 0.85 | 0.86 | 0.81 | 0.84 | 0.84 | -0.12% | 46,409 |
| Sep 11, 2025 | 0.85 | 0.87 | 0.84 | 0.84 | 0.84 | -1.67% | 95,378 |
| Sep 10, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | 0.56% | 106,792 |
| Sep 9, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 2.93% | 46,756 |
| Sep 8, 2025 | 0.82 | 0.85 | 0.81 | 0.82 | 0.82 | 0.12% | 96,791 |
| Sep 5, 2025 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | -0.93% | 63,106 |
| Sep 4, 2025 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | -1.76% | 42,167 |
| 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 |