Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
0.5726
+0.0089 (1.58%)
At close: Jun 20, 2025, 4:00 PM
0.6000
+0.0274 (4.79%)
After-hours: Jun 20, 2025, 7:10 PM EDT
Context Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 0.59 | 0.62 | 0.57 | 0.57 | 0.57 | 1.58% | 151,030 |
Jun 18, 2025 | 0.60 | 0.63 | 0.56 | 0.56 | 0.56 | -2.34% | 172,254 |
Jun 17, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -5.30% | 188,116 |
Jun 16, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -3.16% | 186,589 |
Jun 13, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -3.56% | 171,138 |
Jun 12, 2025 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 5.21% | 272,811 |
Jun 11, 2025 | 0.72 | 0.72 | 0.60 | 0.62 | 0.62 | -7.21% | 1,498,414 |
Jun 10, 2025 | 0.80 | 0.80 | 0.65 | 0.67 | 0.67 | -4.89% | 438,161 |
Jun 9, 2025 | 0.84 | 0.84 | 0.66 | 0.70 | 0.70 | 5.84% | 1,111,218 |
Jun 6, 2025 | 0.56 | 0.70 | 0.55 | 0.66 | 0.66 | 20.40% | 400,378 |
Jun 5, 2025 | 0.58 | 0.60 | 0.54 | 0.55 | 0.55 | -4.12% | 291,219 |
Jun 4, 2025 | 0.58 | 0.60 | 0.52 | 0.58 | 0.58 | -1.15% | 101,392 |
Jun 3, 2025 | 0.60 | 0.63 | 0.53 | 0.58 | 0.58 | -1.02% | 404,634 |
Jun 2, 2025 | 0.60 | 0.63 | 0.52 | 0.59 | 0.59 | 1.89% | 232,793 |
May 30, 2025 | 0.62 | 0.66 | 0.49 | 0.58 | 0.58 | -6.50% | 1,039,173 |
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 |