Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
2.440
+0.010 (0.41%)
Feb 13, 2026, 10:10 AM EST - Market open
Context Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.43 | 2.49 | 2.37 | 2.45 | - | 0.82% | 60,963 |
| 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 |
| 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 |