Skip to main content
Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
0.814
+0.024 (3.04%)
At close: Feb 21, 2025, 4:00 PM
0.786
-0.028 (-3.50%)
After-hours: Feb 21, 2025, 7:10 PM EST

Context Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.850.850.780.810.813.04%90,026
Feb 20, 20250.850.860.770.790.79-5.95%519,154
Feb 19, 20250.830.870.820.840.841.20%95,359
Feb 18, 20250.840.870.830.830.831.02%96,014
Feb 14, 20250.790.830.790.820.821.94%41,728
Feb 13, 20250.800.830.770.810.810.75%171,257
Feb 12, 20250.780.840.770.800.802.22%138,514
Feb 11, 20250.830.900.780.780.78-6.51%251,638
Feb 10, 20250.870.900.820.840.84-4.13%140,164
Feb 7, 20250.910.940.850.870.87-2.57%86,126
Feb 6, 20250.980.980.880.900.90-6.31%106,702
Feb 5, 20250.880.980.870.960.968.83%101,645
Feb 4, 20250.870.940.860.880.880.80%90,625
Feb 3, 20250.910.950.870.870.87-4.52%40,948
Jan 31, 20250.970.980.850.910.91-4.50%91,976
Jan 30, 20250.820.970.820.960.9616.57%178,533
Jan 29, 20250.850.850.790.820.82-3.48%367,097
Jan 28, 20250.920.920.850.850.85-6.61%322,763
Jan 27, 20250.900.950.900.910.910.91%36,318
Jan 24, 20250.910.950.900.900.90-0.70%59,624
Jan 23, 20250.951.000.900.910.91-3.13%148,356
Jan 22, 20250.961.010.900.940.94-3.74%111,782
Jan 21, 20251.001.020.950.970.97-3.54%166,021
Jan 17, 20250.981.050.931.011.013.23%259,944
Jan 16, 20251.001.030.920.980.98-0.17%221,466
Jan 15, 20251.031.050.980.980.98-1.01%689,638
Jan 14, 20251.061.130.980.990.99-3.87%487,419
Jan 13, 20251.051.071.011.031.03-4.63%366,816
Jan 10, 20251.211.291.061.081.08-10.74%274,998
Jan 8, 20251.181.251.081.211.2111.01%795,829
Jan 7, 20251.181.201.081.091.09-6.84%142,978
Jan 6, 20251.291.301.131.171.17-6.40%122,728
Jan 3, 20251.301.301.181.251.255.04%167,817
Jan 2, 20251.081.371.071.191.1913.33%499,483
Dec 31, 20241.051.060.981.051.05-0.94%1,444,365
Dec 30, 20241.101.101.031.061.06-3.64%363,956
Dec 27, 20241.151.151.061.101.10-3.51%157,497
Dec 26, 20241.121.251.081.141.14-0.87%286,691
Dec 24, 20241.011.200.971.151.1517.35%312,977
Dec 23, 20241.061.140.940.980.98-3.92%15,263,574
Dec 20, 20241.061.110.961.021.02-6.42%339,733
Dec 19, 20241.231.231.081.091.09-10.66%264,195
Dec 18, 20241.321.331.181.221.22-5.43%164,067
Dec 17, 20241.351.391.171.291.29-5.15%342,629
Dec 16, 20241.391.391.271.361.36-2.16%361,681
Dec 13, 20241.451.471.371.391.39-3.47%239,432
Dec 12, 20241.501.521.401.441.44-4.00%352,529
Dec 11, 20241.561.611.491.501.50-3.85%230,239
Dec 10, 20241.501.561.481.561.564.00%180,542
Dec 9, 20241.501.531.481.501.50-158,162
Dec 6, 20241.501.531.431.501.50-188,295
Dec 5, 20241.521.521.481.501.50-0.66%166,157
Dec 4, 20241.511.571.481.511.51-48,747
Dec 3, 20241.521.561.491.511.51-3.21%157,467
Dec 2, 20241.501.651.481.561.562.63%90,610
Nov 29, 20241.511.551.501.521.521.33%45,803
Nov 27, 20241.471.551.471.501.502.04%70,644
Nov 26, 20241.451.531.421.471.470.68%161,403
Nov 25, 20241.391.551.391.461.465.04%331,550
Nov 22, 20241.351.431.271.391.39-7.33%793,082
Nov 21, 20241.531.591.321.501.50-7.98%590,207
Nov 20, 20241.651.671.511.631.63-1.21%129,005
Nov 19, 20241.611.741.611.651.65-1.79%151,175
Nov 18, 20241.841.841.561.681.68-8.70%311,441
Nov 15, 20241.841.891.781.841.84-3.16%133,352
Nov 14, 20241.971.971.841.901.90-3.55%142,779
Nov 13, 20242.072.101.961.971.97-3.90%80,553
Nov 12, 20242.032.101.942.052.050.49%217,134
Nov 11, 20241.952.071.932.042.044.62%129,128
Nov 8, 20242.062.091.901.951.95-6.70%339,093
Nov 7, 20242.252.252.072.092.09-5.86%116,458
Nov 6, 20242.322.322.172.222.220.45%98,943
Nov 5, 20242.232.262.142.212.21-0.90%99,991
Nov 4, 20242.292.332.202.232.23-1.76%84,028
Nov 1, 20242.232.302.202.272.274.13%126,647
Oct 31, 20242.192.262.132.182.180.46%92,422
Oct 30, 20242.272.282.132.172.17-3.13%170,637
Oct 29, 20242.332.382.222.242.24-2.61%257,942
Oct 28, 20242.402.402.252.302.30-1.71%400,176
Oct 25, 20242.382.382.262.342.34-0.43%266,038
Oct 24, 20242.282.462.222.352.355.38%854,534
Oct 23, 20242.492.592.182.232.2311.50%2,417,867
Oct 22, 20242.032.151.992.002.00-2.91%288,859
Oct 21, 20242.062.082.032.062.060.98%49,277
Oct 18, 20242.012.061.972.042.041.49%36,499
Oct 17, 20242.022.091.982.012.01-1.95%83,776
Oct 16, 20242.002.081.992.052.055.13%86,041
Oct 15, 20242.002.091.941.951.95-2.01%156,614
Oct 14, 20241.972.061.961.991.991.53%83,045
Oct 11, 20241.671.991.671.961.9614.62%83,419
Oct 10, 20241.851.851.651.711.71-7.07%168,992
Oct 9, 20241.891.891.801.841.84-1.08%17,249
Oct 8, 20241.821.901.821.861.861.64%32,911
Oct 7, 20241.911.911.771.831.83-4.69%57,303
Oct 4, 20241.982.011.891.921.92-3.03%1,191,286
Oct 3, 20241.902.031.881.981.984.76%544,162
Oct 2, 20241.811.961.811.891.891.61%80,493
Oct 1, 20241.972.041.821.861.86-5.10%565,023
Sep 30, 20241.852.011.851.961.965.38%144,099
Sep 27, 20241.871.901.731.861.860.54%2,651,043