Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.55	1.58	1.46	1.46	-	-4.28%	387,932
Jun 9, 2026	1.68	1.73	1.50	1.52	1.52	-11.11%	833,979
Jun 8, 2026	1.74	1.77	1.66	1.71	1.71	-2.29%	628,599
Jun 5, 2026	2.00	2.06	1.73	1.75	1.75	-13.79%	820,886
Jun 4, 2026	2.05	2.23	2.01	2.03	2.03	-0.98%	588,709
Jun 3, 2026	2.44	2.45	2.04	2.05	2.05	-15.29%	903,993
Jun 2, 2026	2.77	2.80	2.42	2.42	2.42	-13.26%	537,614
Jun 1, 2026	2.85	2.91	2.78	2.79	2.79	-2.11%	640,775
May 29, 2026	2.83	2.87	2.74	2.85	2.85	0.71%	551,977
May 28, 2026	2.98	2.98	2.80	2.83	2.83	-5.03%	612,419
May 27, 2026	2.64	3.12	2.64	2.98	2.98	13.31%	1,122,075
May 26, 2026	2.61	2.65	2.53	2.63	2.63	1.15%	832,864
May 22, 2026	2.45	2.62	2.44	2.60	2.60	8.33%	1,915,868
May 21, 2026	2.21	2.42	2.19	2.40	2.40	7.62%	985,345
May 20, 2026	2.18	2.25	2.15	2.23	2.23	2.76%	410,145
May 19, 2026	2.14	2.19	2.09	2.17	2.17	0.93%	407,826
May 18, 2026	2.20	2.23	2.10	2.15	2.15	-0.46%	660,122
May 15, 2026	2.29	2.30	2.14	2.16	2.16	-7.30%	570,981
May 14, 2026	2.35	2.40	2.25	2.33	2.33	-1.27%	416,580
May 13, 2026	2.48	2.48	2.35	2.36	2.36	-4.84%	449,195
May 12, 2026	2.40	2.51	2.38	2.48	2.48	3.77%	308,841
May 11, 2026	2.38	2.47	2.32	2.39	2.39	0.42%	468,945
May 8, 2026	2.33	2.40	2.27	2.38	2.38	2.15%	537,690
May 7, 2026	2.39	2.39	2.30	2.33	2.33	-3.32%	351,214
May 6, 2026	2.44	2.44	2.32	2.41	2.41	-1.23%	506,822
May 5, 2026	2.34	2.45	2.31	2.44	2.44	6.09%	598,015
May 4, 2026	2.27	2.39	2.27	2.30	2.30	1.32%	631,912
May 1, 2026	2.36	2.36	2.20	2.27	2.27	-3.81%	874,766
Apr 30, 2026	2.34	2.36	2.26	2.36	2.36	0.85%	624,418
Apr 29, 2026	2.51	2.51	2.24	2.34	2.34	-6.77%	794,991
Apr 28, 2026	2.35	2.54	2.32	2.51	2.51	7.26%	1,037,306
Apr 27, 2026	2.26	2.36	2.17	2.34	2.34	3.54%	1,662,644
Apr 24, 2026	2.34	2.38	2.21	2.26	2.26	-2.59%	2,506,369
Apr 23, 2026	2.39	2.42	2.22	2.32	2.32	-3.73%	1,211,283
Apr 22, 2026	2.37	2.43	2.32	2.41	2.41	1.69%	623,750
Apr 21, 2026	2.25	2.43	2.23	2.37	2.37	4.87%	1,193,598
Apr 20, 2026	2.43	2.51	2.24	2.26	2.26	-7.00%	993,393
Apr 17, 2026	2.31	2.45	2.31	2.43	2.43	6.11%	1,203,948
Apr 16, 2026	2.51	2.52	2.26	2.29	2.29	-8.76%	930,170
Apr 15, 2026	2.51	2.60	2.43	2.51	2.51	-	936,783
Apr 14, 2026	2.46	2.53	2.39	2.51	2.51	2.03%	1,071,382
Apr 13, 2026	2.48	2.49	2.32	2.46	2.46	-1.20%	1,096,896
Apr 10, 2026	2.60	2.68	2.47	2.49	2.49	-3.86%	519,448
Apr 9, 2026	2.65	2.83	2.58	2.59	2.59	-1.89%	595,037
Apr 8, 2026	2.70	2.76	2.57	2.64	2.64	0.76%	434,566
Apr 7, 2026	2.70	2.72	2.48	2.62	2.62	-3.32%	532,344
Apr 6, 2026	2.74	2.86	2.68	2.71	2.71	-0.37%	442,995
Apr 2, 2026	2.60	2.96	2.56	2.72	2.72	2.64%	1,100,116
Apr 1, 2026	2.63	2.73	2.59	2.65	2.65	1.15%	333,035
Mar 31, 2026	2.45	2.65	2.45	2.62	2.62	6.94%	391,355