Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
1.470
+0.170 (13.08%)
At close: Dec 31, 2025, 4:00 PM EST
1.436
-0.034 (-2.29%)
After-hours: Dec 31, 2025, 7:54 PM EST
Context Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.10 | 1.12 | 1.04 | 1.06 | 1.06 | -0.93% | 756,210 |
| Dec 1, 2025 | 1.13 | 1.16 | 1.07 | 1.07 | 1.07 | -4.46% | 142,508 |
| Nov 28, 2025 | 1.17 | 1.18 | 1.12 | 1.12 | 1.12 | -0.88% | 94,599 |
| Nov 26, 2025 | 1.12 | 1.17 | 1.08 | 1.13 | 1.13 | 0.89% | 932,145 |
| Nov 25, 2025 | 1.14 | 1.16 | 1.07 | 1.12 | 1.12 | -2.61% | 377,952 |
| Nov 24, 2025 | 1.09 | 1.16 | 1.03 | 1.15 | 1.15 | 5.50% | 354,604 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.00 | 1.09 | 1.09 | -4.39% | 716,534 |
| Nov 20, 2025 | 1.19 | 1.26 | 1.10 | 1.14 | 1.14 | -2.56% | 544,951 |
| Nov 19, 2025 | 1.11 | 1.20 | 1.05 | 1.17 | 1.17 | 8.33% | 214,411 |
| Nov 18, 2025 | 1.14 | 1.16 | 1.08 | 1.08 | 1.08 | -6.09% | 145,910 |
| Nov 17, 2025 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 191,530 |
| Nov 14, 2025 | 1.12 | 1.19 | 1.09 | 1.16 | 1.16 | 0.87% | 420,089 |
| Nov 13, 2025 | 1.17 | 1.22 | 1.07 | 1.15 | 1.15 | -2.54% | 117,836 |
| Nov 12, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 61,082 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.15 | 1.19 | 1.19 | -0.83% | 84,350 |
| Nov 10, 2025 | 1.16 | 1.22 | 1.12 | 1.20 | 1.20 | 7.14% | 230,487 |
| Nov 7, 2025 | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | 4.67% | 198,861 |
| Nov 6, 2025 | 1.11 | 1.14 | 1.05 | 1.07 | 1.07 | -5.31% | 274,850 |
| Nov 5, 2025 | 1.11 | 1.14 | 1.06 | 1.13 | 1.13 | 1.80% | 349,005 |
| Nov 4, 2025 | 1.07 | 1.15 | 1.04 | 1.11 | 1.11 | 2.78% | 277,746 |
| Nov 3, 2025 | 1.10 | 1.12 | 1.05 | 1.08 | 1.08 | -0.92% | 120,295 |
| Oct 31, 2025 | 1.13 | 1.15 | 1.05 | 1.09 | 1.09 | -3.54% | 217,995 |
| Oct 30, 2025 | 1.15 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 162,873 |
| Oct 29, 2025 | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | -1.71% | 189,272 |
| Oct 28, 2025 | 1.25 | 1.26 | 1.16 | 1.17 | 1.17 | -4.88% | 520,002 |
| Oct 27, 2025 | 1.25 | 1.34 | 1.23 | 1.23 | 1.23 | -2.38% | 1,003,662 |
| Oct 24, 2025 | 1.30 | 1.35 | 1.24 | 1.26 | 1.26 | -1.56% | 110,842 |
| Oct 23, 2025 | 1.20 | 1.29 | 1.20 | 1.28 | 1.28 | 5.79% | 155,764 |
| Oct 22, 2025 | 1.26 | 1.31 | 1.19 | 1.21 | 1.21 | -4.72% | 211,487 |
| Oct 21, 2025 | 1.36 | 1.37 | 1.22 | 1.27 | 1.27 | -7.30% | 366,606 |