Context Therapeutics Inc. (CNTX)

NASDAQ: CNTX · Real-Time Price · USD

0.3643

-0.0254 (-6.52%)

At close: Sep 1, 2026, 4:00 PM EDT

0.3754

+0.0111 (3.05%)

After-hours: Sep 1, 2026, 7:57 PM EDT

Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.39	0.39	0.36	0.36	0.36	-6.52%	1,814,330
Aug 31, 2026	0.39	0.40	0.37	0.39	0.39	1.56%	1,254,244
Aug 28, 2026	0.41	0.42	0.38	0.38	0.38	-7.79%	3,040,038
Aug 27, 2026	0.43	0.44	0.41	0.42	0.42	-1.79%	1,140,861
Aug 26, 2026	0.43	0.44	0.42	0.42	0.42	-2.69%	1,030,036
Aug 25, 2026	0.47	0.47	0.40	0.44	0.44	-6.45%	8,170,488
Aug 24, 2026	0.49	0.50	0.46	0.47	0.47	-6.94%	1,818,145
Aug 21, 2026	0.53	0.55	0.50	0.50	0.50	-3.77%	1,747,422
Aug 20, 2026	0.49	0.52	0.48	0.52	0.52	6.61%	1,987,542
Aug 19, 2026	0.49	0.50	0.45	0.49	0.49	-1.81%	4,181,060
Aug 18, 2026	0.53	0.53	0.49	0.50	0.50	-6.37%	3,336,355
Aug 17, 2026	0.53	0.54	0.52	0.53	0.53	1.42%	925,623
Aug 14, 2026	0.50	0.54	0.49	0.52	0.52	3.26%	1,263,848
Aug 13, 2026	0.47	0.51	0.47	0.51	0.51	7.77%	1,585,173
Aug 12, 2026	0.48	0.48	0.45	0.47	0.47	0.88%	1,360,085
Aug 11, 2026	0.47	0.47	0.45	0.47	0.47	2.98%	1,222,251
Aug 10, 2026	0.49	0.49	0.43	0.45	0.45	-6.55%	2,323,732
Aug 7, 2026	0.51	0.53	0.48	0.48	0.48	-3.97%	2,427,162
Aug 6, 2026	0.50	0.54	0.49	0.50	0.50	-27.27%	4,337,284
Aug 5, 2026	0.63	0.69	0.62	0.69	0.69	11.45%	3,340,588
Aug 4, 2026	0.60	0.64	0.60	0.62	0.62	2.93%	945,550
Aug 3, 2026	0.62	0.63	0.59	0.60	0.60	0.78%	1,480,758
Jul 31, 2026	0.60	0.61	0.58	0.60	0.60	-1.30%	964,915
Jul 30, 2026	0.62	0.63	0.60	0.61	0.61	-1.57%	1,012,255
Jul 29, 2026	0.59	0.62	0.58	0.62	0.62	4.47%	1,208,949
Jul 28, 2026	0.62	0.62	0.57	0.59	0.59	-5.09%	2,222,083
Jul 27, 2026	0.61	0.65	0.60	0.62	0.62	1.34%	1,728,004
Jul 24, 2026	0.61	0.63	0.56	0.61	0.61	3.68%	2,085,792
Jul 23, 2026	0.61	0.64	0.59	0.59	0.59	-3.44%	1,525,590
Jul 22, 2026	0.63	0.65	0.60	0.61	0.61	-2.63%	1,655,722
Jul 21, 2026	0.62	0.64	0.61	0.63	0.63	2.27%	1,157,299
Jul 20, 2026	0.62	0.63	0.59	0.62	0.62	2.67%	1,090,571
Jul 17, 2026	0.60	0.63	0.60	0.60	0.60	-2.38%	746,826
Jul 16, 2026	0.63	0.64	0.60	0.61	0.61	-2.49%	1,371,525
Jul 15, 2026	0.62	0.63	0.60	0.63	0.63	1.19%	1,214,242
Jul 14, 2026	0.63	0.64	0.61	0.62	0.62	-0.14%	1,741,620
Jul 13, 2026	0.66	0.70	0.62	0.62	0.62	-4.46%	3,438,223
Jul 10, 2026	0.61	0.67	0.59	0.65	0.65	9.82%	3,932,434
Jul 9, 2026	0.60	0.65	0.56	0.59	0.59	-0.18%	11,713,911
Jul 8, 2026	0.69	0.69	0.60	0.60	0.60	-14.91%	4,632,405
Jul 7, 2026	0.64	0.70	0.63	0.70	0.70	9.79%	2,041,022
Jul 6, 2026	0.65	0.68	0.63	0.64	0.64	-2.46%	1,509,133
Jul 2, 2026	0.59	0.68	0.59	0.65	0.65	7.46%	2,613,983
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