Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	2.45	2.65	2.45	2.62	2.62	6.94%	385,137
Mar 30, 2026	2.59	2.67	2.45	2.45	2.45	-5.41%	366,506
Mar 27, 2026	2.52	2.70	2.49	2.59	2.59	1.97%	696,293
Mar 26, 2026	2.56	2.71	2.52	2.54	2.54	-4.87%	755,782
Mar 25, 2026	3.22	3.33	2.58	2.67	2.67	-16.04%	1,715,889
Mar 24, 2026	3.28	3.30	3.05	3.18	3.18	5.30%	677,536
Mar 23, 2026	2.88	3.06	2.88	3.02	3.02	4.86%	480,454
Mar 20, 2026	2.99	3.00	2.79	2.88	2.88	-3.68%	576,240
Mar 19, 2026	2.89	3.08	2.82	2.99	2.99	2.40%	502,904
Mar 18, 2026	2.88	2.99	2.81	2.92	2.92	2.10%	605,551
Mar 17, 2026	3.06	3.06	2.74	2.86	2.86	-6.54%	981,438
Mar 16, 2026	3.32	3.62	3.02	3.06	3.06	-8.93%	1,760,676
Mar 13, 2026	3.13	3.44	3.11	3.36	3.36	8.74%	1,769,610
Mar 12, 2026	3.18	3.27	3.08	3.09	3.09	-2.52%	1,035,948
Mar 11, 2026	2.92	3.20	2.85	3.17	3.17	8.56%	1,111,459
Mar 10, 2026	2.88	3.03	2.71	2.92	2.92	0.69%	803,158
Mar 9, 2026	3.05	3.16	2.79	2.90	2.90	-7.05%	1,363,904
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