Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
0.6701
+0.0381 (6.03%)
At close: Jul 10, 2025, 4:00 PM
0.6683
-0.0018 (-0.27%)
Pre-market: Jul 11, 2025, 6:35 AM EDT
Context Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 6.03% | 170,309 |
| Jul 9, 2025 | 0.65 | 0.67 | 0.63 | 0.63 | 0.63 | -1.71% | 113,076 |
| Jul 8, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -0.60% | 113,279 |
| Jul 7, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 1.05% | 70,619 |
| Jul 3, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 1.33% | 117,172 |
| Jul 2, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 0.69% | 96,003 |
| Jul 1, 2025 | 0.67 | 0.68 | 0.63 | 0.63 | 0.63 | -4.23% | 190,168 |
| Jun 30, 2025 | 0.65 | 0.70 | 0.62 | 0.66 | 0.66 | -0.76% | 161,470 |
| Jun 27, 2025 | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | 1.37% | 87,366 |
| Jun 26, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | -0.53% | 134,517 |
| Jun 25, 2025 | 0.60 | 0.66 | 0.58 | 0.65 | 0.65 | 13.72% | 168,165 |
| Jun 24, 2025 | 0.56 | 0.61 | 0.56 | 0.58 | 0.58 | 2.20% | 191,520 |
| Jun 23, 2025 | 0.58 | 0.60 | 0.56 | 0.56 | 0.56 | -1.61% | 242,327 |
| Jun 20, 2025 | 0.59 | 0.62 | 0.57 | 0.57 | 0.57 | 1.58% | 151,262 |
| 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 |