Context Therapeutics Inc. (CNTX)

Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.62	0.66	0.49	0.58	0.58	-6.50%	1,037,892
May 29, 2025	0.65	0.71	0.50	0.62	0.62	-3.98%	912,865
May 28, 2025	0.67	0.70	0.64	0.64	0.64	-5.60%	63,791
May 27, 2025	0.67	0.71	0.67	0.68	0.68	-1.73%	62,898
May 23, 2025	0.71	0.71	0.66	0.69	0.69	-1.77%	79,369
May 22, 2025	0.69	0.72	0.69	0.71	0.71	2.08%	20,930
May 21, 2025	0.67	0.72	0.67	0.69	0.69	1.80%	45,434
May 20, 2025	0.71	0.73	0.66	0.68	0.68	-3.89%	177,934
May 19, 2025	0.72	0.75	0.70	0.71	0.71	-0.77%	75,530
May 16, 2025	0.77	0.79	0.70	0.71	0.71	-5.09%	102,283
May 15, 2025	0.78	0.79	0.72	0.75	0.75	-5.06%	66,449
May 14, 2025	0.82	0.85	0.77	0.79	0.79	-3.66%	79,414
May 13, 2025	0.80	0.85	0.77	0.82	0.82	5.14%	143,109
May 12, 2025	0.82	0.83	0.74	0.78	0.78	-0.14%	107,115
May 9, 2025	0.77	0.80	0.75	0.78	0.78	1.01%	42,375
May 8, 2025	0.85	0.85	0.74	0.77	0.77	0.03%	66,992
May 7, 2025	0.80	0.83	0.74	0.77	0.77	-4.28%	62,817
May 6, 2025	0.83	0.85	0.77	0.81	0.81	-3.71%	81,705
May 5, 2025	0.86	0.90	0.84	0.84	0.84	-3.55%	32,120
May 2, 2025	0.89	0.89	0.84	0.87	0.87	0.82%	30,000
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.