Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.87	0.89	0.82	0.86	0.86	-0.52%	77,184
Apr 30, 2025	0.88	0.88	0.80	0.87	0.87	-1.53%	70,478
Apr 29, 2025	0.94	0.94	0.87	0.88	0.88	-6.34%	53,227
Apr 28, 2025	0.93	0.99	0.93	0.94	0.94	0.01%	40,959
Apr 25, 2025	0.97	1.00	0.92	0.94	0.94	-6.00%	56,388
Apr 24, 2025	0.99	1.02	0.84	1.00	1.00	5.97%	365,981
Apr 23, 2025	0.99	1.04	0.93	0.94	0.94	0.10%	235,439
Apr 22, 2025	0.86	0.96	0.86	0.94	0.94	13.05%	224,243
Apr 21, 2025	0.87	0.87	0.79	0.83	0.83	-1.08%	95,047
Apr 17, 2025	0.86	0.86	0.81	0.84	0.84	-2.54%	45,594
Apr 16, 2025	0.85	0.87	0.80	0.87	0.87	2.62%	81,066
Apr 15, 2025	0.87	0.88	0.82	0.84	0.84	-1.38%	62,780
Apr 14, 2025	0.78	0.89	0.76	0.85	0.85	9.58%	87,072
Apr 11, 2025	0.68	0.78	0.65	0.78	0.78	14.84%	78,111
Apr 10, 2025	0.67	0.71	0.67	0.68	0.68	1.39%	94,248
Apr 9, 2025	0.67	0.69	0.60	0.67	0.67	0.15%	196,881
Apr 8, 2025	0.62	0.68	0.58	0.67	0.67	10.58%	364,171
Apr 7, 2025	0.57	0.62	0.57	0.61	0.61	0.98%	141,627
Apr 4, 2025	0.70	0.72	0.59	0.60	0.60	-16.68%	478,832
Apr 3, 2025	0.90	0.95	0.65	0.72	0.72	5.58%	2,024,835
Apr 2, 2025	0.57	0.73	0.56	0.68	0.68	23.57%	440,430
Apr 1, 2025	0.61	0.65	0.55	0.55	0.55	-9.95%	209,581
Mar 31, 2025	0.65	0.73	0.60	0.61	0.61	-6.58%	194,197
Mar 28, 2025	0.72	0.75	0.65	0.66	0.66	-11.05%	104,059
Mar 27, 2025	0.79	0.81	0.74	0.74	0.74	-6.88%	101,125
Mar 26, 2025	0.83	0.88	0.79	0.79	0.79	-8.57%	84,658
Mar 25, 2025	0.82	0.99	0.79	0.87	0.87	13.22%	217,133
Mar 24, 2025	0.77	0.84	0.75	0.76	0.76	-1.01%	91,651
Mar 21, 2025	0.77	0.85	0.75	0.77	0.77	0.21%	60,567
Mar 20, 2025	0.77	0.85	0.77	0.77	0.77	-5.98%	27,002
Mar 19, 2025	0.80	0.86	0.80	0.82	0.82	3.04%	46,359
Mar 18, 2025	0.87	0.87	0.78	0.80	0.80	-5.53%	37,705
Mar 17, 2025	0.73	0.86	0.73	0.84	0.84	19.19%	77,545
Mar 14, 2025	0.67	0.72	0.64	0.71	0.71	8.02%	129,912
Mar 13, 2025	0.76	0.76	0.65	0.65	0.65	-5.28%	41,687
Mar 12, 2025	0.72	0.72	0.68	0.69	0.69	-2.68%	12,968
Mar 11, 2025	0.76	0.76	0.68	0.71	0.71	-7.32%	131,186
Mar 10, 2025	0.80	0.82	0.77	0.77	0.77	-4.54%	38,929
Mar 7, 2025	0.83	0.90	0.80	0.80	0.80	-3.56%	53,241
Mar 6, 2025	0.90	0.90	0.83	0.83	0.83	-1.31%	38,030
Mar 5, 2025	0.85	0.88	0.84	0.84	0.84	0.31%	32,977
Mar 4, 2025	0.81	0.87	0.80	0.84	0.84	1.67%	73,507
Mar 3, 2025	0.89	0.89	0.82	0.83	0.83	-6.99%	60,997
Feb 28, 2025	0.81	0.89	0.79	0.89	0.89	9.57%	77,206
Feb 27, 2025	0.84	0.88	0.81	0.81	0.81	-4.69%	56,763
Feb 26, 2025	0.81	0.86	0.81	0.85	0.85	4.36%	85,521
Feb 25, 2025	0.81	0.85	0.78	0.81	0.81	-2.03%	135,472
Feb 24, 2025	0.82	0.83	0.79	0.83	0.83	2.14%	81,175
Feb 21, 2025	0.85	0.85	0.78	0.81	0.81	3.04%	90,026
Feb 20, 2025	0.85	0.86	0.77	0.79	0.79	-5.95%	519,154