Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
3.120
+0.260 (9.09%)
At close: Mar 6, 2026, 4:00 PM EST
3.012
-0.108 (-3.47%)
After-hours: Mar 6, 2026, 7:04 PM EST
Context Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.77 | 3.30 | 2.70 | 3.12 | 3.12 | 9.09% | 2,417,528 |
| Mar 5, 2026 | 2.69 | 2.86 | 2.62 | 2.86 | 2.86 | 10.00% | 991,285 |
| Mar 4, 2026 | 2.37 | 2.66 | 2.30 | 2.60 | 2.60 | 9.24% | 964,794 |
| Mar 3, 2026 | 2.25 | 2.44 | 2.16 | 2.38 | 2.38 | 3.93% | 817,426 |
| Mar 2, 2026 | 2.20 | 2.32 | 2.08 | 2.29 | 2.29 | 1.78% | 376,257 |
| Feb 27, 2026 | 2.25 | 2.31 | 2.21 | 2.25 | 2.25 | -1.32% | 304,308 |
| Feb 26, 2026 | 2.42 | 2.44 | 2.22 | 2.28 | 2.28 | -6.17% | 1,242,858 |
| Feb 25, 2026 | 2.48 | 2.54 | 2.40 | 2.43 | 2.43 | -2.02% | 552,735 |
| Feb 24, 2026 | 2.29 | 2.49 | 2.28 | 2.48 | 2.48 | 8.77% | 783,616 |
| Feb 23, 2026 | 2.25 | 2.34 | 2.23 | 2.28 | 2.28 | 1.79% | 568,024 |
| Feb 20, 2026 | 2.32 | 2.36 | 2.24 | 2.24 | 2.24 | -3.45% | 538,891 |
| Feb 19, 2026 | 2.32 | 2.40 | 2.23 | 2.32 | 2.32 | - | 420,283 |
| Feb 18, 2026 | 2.31 | 2.47 | 2.29 | 2.32 | 2.32 | -0.43% | 813,975 |
| Feb 17, 2026 | 2.29 | 2.46 | 2.25 | 2.33 | 2.33 | 1.30% | 1,170,838 |
| Feb 13, 2026 | 2.43 | 2.49 | 2.27 | 2.30 | 2.30 | -5.35% | 610,313 |
| Feb 12, 2026 | 2.44 | 2.58 | 2.40 | 2.43 | 2.43 | -0.41% | 1,426,391 |
| Feb 11, 2026 | 2.33 | 2.46 | 2.22 | 2.44 | 2.44 | 3.39% | 1,812,759 |
| Feb 10, 2026 | 2.16 | 2.41 | 2.16 | 2.36 | 2.36 | 8.76% | 1,722,274 |
| Feb 9, 2026 | 2.26 | 2.30 | 2.09 | 2.17 | 2.17 | -4.82% | 2,405,406 |
| Feb 6, 2026 | 2.27 | 2.33 | 2.02 | 2.28 | 2.28 | 0.88% | 2,301,592 |
| Feb 5, 2026 | 2.25 | 2.45 | 2.20 | 2.26 | 2.26 | -1.74% | 1,423,771 |
| Feb 4, 2026 | 2.45 | 2.47 | 2.06 | 2.30 | 2.30 | -6.88% | 1,177,853 |
| Feb 3, 2026 | 2.36 | 2.55 | 2.30 | 2.47 | 2.47 | 4.22% | 1,061,523 |
| Feb 2, 2026 | 2.58 | 2.73 | 2.25 | 2.37 | 2.37 | -9.20% | 2,658,677 |
| Jan 30, 2026 | 2.43 | 2.85 | 2.43 | 2.61 | 2.61 | 5.67% | 4,254,193 |
| Jan 29, 2026 | 2.40 | 2.64 | 2.33 | 2.47 | 2.47 | 2.92% | 3,192,561 |
| Jan 28, 2026 | 2.19 | 2.45 | 2.12 | 2.40 | 2.40 | 9.59% | 3,999,767 |
| Jan 27, 2026 | 2.10 | 2.28 | 1.98 | 2.19 | 2.19 | 5.29% | 2,421,427 |
| Jan 26, 2026 | 1.78 | 2.08 | 1.75 | 2.08 | 2.08 | 14.92% | 4,430,237 |
| Jan 23, 2026 | 1.78 | 1.94 | 1.74 | 1.81 | 1.81 | 1.12% | 2,021,083 |
| Jan 22, 2026 | 1.65 | 1.80 | 1.63 | 1.79 | 1.79 | 9.15% | 1,843,701 |
| Jan 21, 2026 | 1.56 | 1.65 | 1.52 | 1.64 | 1.64 | 6.49% | 2,168,272 |
| 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 |