Skip to main content
Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
1.850
-0.080 (-4.15%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.942.001.851.851.85-4.15%149,031
Sep 25, 20241.972.061.901.931.93-1.53%66,286
Sep 24, 20242.112.191.931.961.96-5.77%160,415
Sep 23, 20242.252.362.062.082.08-7.96%261,017
Sep 20, 20242.392.502.232.262.261.35%1,425,553
Sep 19, 20241.962.231.962.232.2313.78%48,534
Sep 18, 20242.102.121.941.961.96-5.77%100,541
Sep 17, 20242.052.102.042.082.08-29,331
Sep 16, 20242.042.142.032.082.08-0.48%62,073
Sep 13, 20242.212.232.032.092.09-2.79%69,445
Sep 12, 20242.112.252.112.152.150.47%133,702
Sep 11, 20242.142.182.052.142.140.47%49,589
Sep 10, 20242.122.192.092.132.13-0.47%85,488
Sep 9, 20242.312.312.102.142.14-7.76%133,897
Sep 6, 20242.302.382.212.322.321.75%96,310
Sep 5, 20242.402.442.282.282.28-6.17%88,472
Sep 4, 20242.452.552.342.432.43-0.82%71,805
Sep 3, 20242.472.502.422.452.45-0.41%19,469
Aug 30, 20242.472.492.432.462.460.41%27,021
Aug 29, 20242.472.522.412.452.45-0.41%68,871
Aug 28, 20242.452.532.452.462.46-1.60%90,501
Aug 27, 20242.582.622.452.502.50-70,230
Aug 26, 20242.472.532.412.502.500.81%107,421
Aug 23, 20242.512.552.412.482.48-0.80%116,936
Aug 22, 20242.472.562.472.502.50-0.40%33,809
Aug 21, 20242.562.572.472.512.510.40%145,119
Aug 20, 20242.532.542.472.502.50-1.19%45,773
Aug 19, 20242.622.632.502.532.53-3.07%97,375
Aug 16, 20242.672.702.532.612.61-1.88%88,749
Aug 15, 20242.662.702.572.662.662.31%95,724
Aug 14, 20242.352.752.352.602.608.79%145,809
Aug 13, 20242.392.472.372.392.39-38,985
Aug 12, 20242.242.432.242.392.394.37%47,546
Aug 9, 20242.492.502.232.292.29-4.58%76,395
Aug 8, 20242.372.442.352.402.402.56%58,520
Aug 7, 20242.352.402.272.342.341.30%95,481
Aug 6, 20242.192.332.192.312.314.05%40,147
Aug 5, 20242.142.222.012.222.22-3.06%91,702
Aug 2, 20242.212.392.172.292.292.69%79,255
Aug 1, 20242.152.232.112.232.233.24%262,866
Jul 31, 20242.162.202.122.162.161.41%34,623
Jul 30, 20242.292.292.122.132.13-6.99%70,862
Jul 29, 20242.472.492.292.292.29-8.40%78,883
Jul 26, 20242.482.542.442.502.502.46%98,556
Jul 25, 20242.292.462.222.442.448.93%136,926
Jul 24, 20242.232.292.222.242.240.90%45,047
Jul 23, 20242.222.282.202.222.22-81,517
Jul 22, 20242.092.222.092.222.224.72%73,926
Jul 19, 20242.132.162.062.122.12-0.93%68,373
Jul 18, 20242.052.162.032.142.144.90%118,377
Jul 17, 20242.202.202.002.042.04-6.85%92,777
Jul 16, 20242.212.242.162.192.19-0.45%84,604
Jul 15, 20242.022.202.002.202.208.91%77,646
Jul 12, 20242.022.042.002.022.02-128,880
Jul 11, 20242.022.071.972.022.021.00%170,813
Jul 10, 20242.052.051.962.002.003.09%189,812
Jul 9, 20241.881.951.821.941.945.43%109,852
Jul 8, 20241.801.891.751.841.841.10%43,978
Jul 5, 20241.811.831.731.821.821.68%51,385
Jul 3, 20241.841.841.761.791.79-2.72%38,425
Jul 2, 20241.881.881.771.841.841.66%115,511
Jul 1, 20241.982.021.811.811.81-9.73%108,319
Jun 28, 20242.032.051.952.012.01-0.25%135,930
Jun 27, 20241.992.011.912.012.011.52%212,704
Jun 26, 20242.092.121.981.981.98-9.59%482,525
Jun 25, 20242.182.222.072.192.190.46%987,275
Jun 24, 20242.052.202.042.182.180.93%1,170,636
Jun 21, 20242.172.231.952.162.16-0.46%4,119,550
Jun 20, 20242.032.171.872.172.177.43%1,179,461
Jun 18, 20241.922.031.832.022.024.12%692,551
Jun 17, 20241.972.021.921.941.94-1.02%104,531
Jun 14, 20241.872.011.871.961.96-0.51%135,247
Jun 13, 20242.002.051.861.971.97-1.50%177,671
Jun 12, 20242.122.131.972.002.00-2.44%233,171
Jun 11, 20241.942.241.912.052.056.22%421,486
Jun 10, 20241.722.051.641.931.9312.87%419,243
Jun 7, 20241.741.761.701.711.71-2.29%66,589
Jun 6, 20241.761.771.701.751.75-1.69%46,127
Jun 5, 20241.761.821.701.781.78-1.66%164,948
Jun 4, 20242.002.021.351.811.81-11.27%452,413
Jun 3, 20242.002.061.972.042.043.03%103,343
May 31, 20242.022.031.941.981.98-1.00%110,043
May 30, 20242.002.031.982.002.00-67,837
May 29, 20242.042.091.992.002.00-1.96%58,724
May 28, 20242.002.121.902.042.042.00%219,339
May 24, 20241.882.001.882.002.002.56%180,288
May 23, 20241.902.001.871.951.95-134,747
May 22, 20242.042.051.901.951.95-3.94%113,896
May 21, 20242.002.041.922.032.032.01%148,329
May 20, 20242.042.061.831.991.99-0.50%225,331
May 17, 20241.842.101.782.002.0011.11%617,683
May 16, 20241.771.861.681.801.806.51%817,195
May 15, 20241.731.791.661.691.69-1.17%231,708
May 14, 20241.661.741.631.711.711.79%101,414
May 13, 20241.871.891.651.681.68-10.16%255,979
May 10, 20241.861.951.761.871.872.19%177,298
May 9, 20241.822.011.761.831.831.10%598,811
May 8, 20241.731.851.681.811.815.23%111,889
May 7, 20241.711.851.531.721.72-3.37%738,223
May 6, 20241.821.831.701.781.78-3.78%370,566