Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.34	2.38	2.21	2.26	2.26	-2.59%	2,505,799
Apr 23, 2026	2.39	2.42	2.22	2.32	2.32	-3.73%	1,210,787
Apr 22, 2026	2.37	2.43	2.32	2.41	2.41	1.69%	622,548
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%	988,736
Apr 17, 2026	2.31	2.45	2.31	2.43	2.43	6.11%	1,203,321
Apr 16, 2026	2.51	2.52	2.26	2.29	2.29	-8.76%	928,199
Apr 15, 2026	2.51	2.60	2.43	2.51	2.51	-	936,712
Apr 14, 2026	2.46	2.53	2.39	2.51	2.51	2.03%	1,067,666
Apr 13, 2026	2.48	2.49	2.32	2.46	2.46	-1.20%	1,095,632
Apr 10, 2026	2.60	2.68	2.47	2.49	2.49	-3.86%	519,011
Apr 9, 2026	2.65	2.83	2.58	2.59	2.59	-1.89%	593,232
Apr 8, 2026	2.70	2.76	2.57	2.64	2.64	0.76%	428,224
Apr 7, 2026	2.70	2.72	2.48	2.62	2.62	-3.32%	518,301
Apr 6, 2026	2.74	2.86	2.68	2.71	2.71	-0.37%	441,445
Apr 2, 2026	2.60	2.96	2.56	2.72	2.72	2.64%	1,099,575
Apr 1, 2026	2.63	2.73	2.59	2.65	2.65	1.15%	318,156
Mar 31, 2026	2.45	2.65	2.45	2.62	2.62	6.94%	385,137
Mar 30, 2026	2.59	2.67	2.45	2.45	2.45	-5.41%	366,506
Mar 27, 2026	2.52	2.70	2.49	2.59	2.59	1.97%	696,293
Mar 26, 2026	2.56	2.71	2.52	2.54	2.54	-4.87%	755,782
Mar 25, 2026	3.22	3.33	2.58	2.67	2.67	-16.04%	1,715,889
Mar 24, 2026	3.28	3.30	3.05	3.18	3.18	5.30%	677,536
Mar 23, 2026	2.88	3.06	2.88	3.02	3.02	4.86%	480,454
Mar 20, 2026	2.99	3.00	2.79	2.88	2.88	-3.68%	576,240
Mar 19, 2026	2.89	3.08	2.82	2.99	2.99	2.40%	502,904
Mar 18, 2026	2.88	2.99	2.81	2.92	2.92	2.10%	605,551
Mar 17, 2026	3.06	3.06	2.74	2.86	2.86	-6.54%	981,438
Mar 16, 2026	3.32	3.62	3.02	3.06	3.06	-8.93%	1,760,676
Mar 13, 2026	3.13	3.44	3.11	3.36	3.36	8.74%	1,769,610
Mar 12, 2026	3.18	3.27	3.08	3.09	3.09	-2.52%	1,035,948
Mar 11, 2026	2.92	3.20	2.85	3.17	3.17	8.56%	1,111,459
Mar 10, 2026	2.88	3.03	2.71	2.92	2.92	0.69%	803,158
Mar 9, 2026	3.05	3.16	2.79	2.90	2.90	-7.05%	1,363,904
Mar 6, 2026	2.77	3.30	2.70	3.12	3.12	9.09%	2,417,528
Mar 5, 2026	2.69	2.86	2.62	2.86	2.86	10.00%	991,285
Mar 4, 2026	2.37	2.66	2.30	2.60	2.60	9.24%	964,794
Mar 3, 2026	2.25	2.44	2.16	2.38	2.38	3.93%	817,426
Mar 2, 2026	2.20	2.32	2.08	2.29	2.29	1.78%	376,257
Feb 27, 2026	2.25	2.31	2.21	2.25	2.25	-1.32%	304,308
Feb 26, 2026	2.42	2.44	2.22	2.28	2.28	-6.17%	1,242,858
Feb 25, 2026	2.48	2.54	2.40	2.43	2.43	-2.02%	552,735
Feb 24, 2026	2.29	2.49	2.28	2.48	2.48	8.77%	783,616
Feb 23, 2026	2.25	2.34	2.23	2.28	2.28	1.79%	568,024
Feb 20, 2026	2.32	2.36	2.24	2.24	2.24	-3.45%	538,891
Feb 19, 2026	2.32	2.40	2.23	2.32	2.32	-	420,283
Feb 18, 2026	2.31	2.47	2.29	2.32	2.32	-0.43%	813,975
Feb 17, 2026	2.29	2.46	2.25	2.33	2.33	1.30%	1,170,838
Feb 13, 2026	2.43	2.49	2.27	2.30	2.30	-5.35%	610,313
Feb 12, 2026	2.44	2.58	2.40	2.43	2.43	-0.41%	1,426,391