Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.48	0.48	0.45	0.45	-	-2.92%	313,628
Aug 11, 2026	0.47	0.47	0.45	0.47	0.47	2.98%	1,211,124
Aug 10, 2026	0.49	0.49	0.43	0.45	0.45	-6.55%	2,299,427
Aug 7, 2026	0.51	0.53	0.48	0.48	0.48	-3.97%	2,398,113
Aug 6, 2026	0.50	0.54	0.49	0.50	0.50	-27.27%	4,167,687
Aug 5, 2026	0.63	0.69	0.62	0.69	0.69	11.45%	1,712,002
Aug 4, 2026	0.60	0.64	0.60	0.62	0.62	2.93%	944,799
Aug 3, 2026	0.62	0.63	0.59	0.60	0.60	0.78%	1,478,418
Jul 31, 2026	0.60	0.61	0.58	0.60	0.60	-1.30%	961,337
Jul 30, 2026	0.62	0.63	0.60	0.61	0.61	-1.57%	1,003,932
Jul 29, 2026	0.59	0.62	0.58	0.62	0.62	4.47%	1,200,283
Jul 28, 2026	0.62	0.62	0.57	0.59	0.59	-5.09%	2,217,434
Jul 27, 2026	0.61	0.65	0.60	0.62	0.62	1.34%	1,726,902
Jul 24, 2026	0.61	0.63	0.56	0.61	0.61	3.68%	2,073,801
Jul 23, 2026	0.61	0.64	0.59	0.59	0.59	-3.44%	1,514,981
Jul 22, 2026	0.63	0.65	0.60	0.61	0.61	-2.63%	1,653,587
Jul 21, 2026	0.62	0.64	0.61	0.63	0.63	2.27%	1,147,796
Jul 20, 2026	0.62	0.63	0.59	0.62	0.62	2.67%	1,088,592
Jul 17, 2026	0.60	0.63	0.60	0.60	0.60	-2.38%	744,443
Jul 16, 2026	0.63	0.64	0.60	0.61	0.61	-2.49%	1,361,105
Jul 15, 2026	0.62	0.63	0.60	0.63	0.63	1.19%	1,199,005
Jul 14, 2026	0.63	0.64	0.61	0.62	0.62	-0.14%	1,738,724
Jul 13, 2026	0.66	0.70	0.62	0.62	0.62	-4.46%	3,428,688
Jul 10, 2026	0.61	0.67	0.59	0.65	0.65	9.82%	3,878,516
Jul 9, 2026	0.60	0.65	0.56	0.59	0.59	-0.18%	11,643,399
Jul 8, 2026	0.69	0.69	0.60	0.60	0.60	-14.91%	4,589,772
Jul 7, 2026	0.64	0.70	0.63	0.70	0.70	9.79%	2,001,566
Jul 6, 2026	0.65	0.68	0.63	0.64	0.64	-2.46%	1,501,889
Jul 2, 2026	0.59	0.68	0.59	0.65	0.65	7.46%	2,587,557
Jul 1, 2026	0.57	0.63	0.57	0.61	0.61	9.82%	4,332,451
Jun 30, 2026	0.57	0.62	0.55	0.55	0.55	-4.02%	2,666,156
Jun 29, 2026	0.58	0.59	0.56	0.58	0.58	-0.50%	3,530,843
Jun 26, 2026	0.57	0.62	0.56	0.58	0.58	3.57%	14,816,437
Jun 25, 2026	0.56	0.61	0.55	0.56	0.56	-2.78%	2,052,867
Jun 24, 2026	0.67	0.67	0.57	0.58	0.58	-11.62%	3,762,291
Jun 23, 2026	0.60	0.70	0.59	0.65	0.65	3.46%	3,189,153
Jun 22, 2026	0.63	0.70	0.61	0.63	0.63	-0.32%	3,964,994
Jun 18, 2026	0.62	0.64	0.59	0.63	0.63	5.32%	3,143,716
Jun 17, 2026	0.67	0.67	0.58	0.60	0.60	-7.73%	7,475,758
Jun 16, 2026	0.71	0.71	0.63	0.65	0.65	-4.24%	6,096,459
Jun 15, 2026	1.28	1.30	0.63	0.68	0.68	-51.14%	20,588,819
Jun 12, 2026	1.43	1.51	1.39	1.39	1.39	-2.11%	498,818
Jun 11, 2026	1.46	1.48	1.41	1.42	1.42	-2.07%	557,955
Jun 10, 2026	1.50	1.59	1.44	1.45	1.45	-4.61%	508,522
Jun 9, 2026	1.68	1.73	1.50	1.52	1.52	-11.11%	846,644
Jun 8, 2026	1.74	1.77	1.66	1.71	1.71	-2.29%	629,378
Jun 5, 2026	2.00	2.06	1.73	1.75	1.75	-13.79%	821,666
Jun 4, 2026	2.05	2.23	2.01	2.03	2.03	-0.98%	589,869
Jun 3, 2026	2.44	2.45	2.04	2.05	2.05	-15.29%	906,732
Jun 2, 2026	2.77	2.80	2.42	2.42	2.42	-13.26%	539,462