Context Therapeutics Inc. (CNTX)

NASDAQ: CNTX · Real-Time Price · USD

0.2041

+0.0101 (5.21%)

At close: Nov 4, 2026, 4:00 PM EST

0.2037

-0.0004 (-0.20%)

After-hours: Nov 4, 2026, 4:11 PM EST

Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.20	0.21	0.20	0.20	0.20	5.21%	1,101,474
Nov 3, 2026	0.21	0.21	0.19	0.19	0.19	-3.96%	982,435
Nov 2, 2026	0.19	0.21	0.19	0.20	0.20	6.82%	1,291,699
Oct 30, 2026	0.20	0.20	0.19	0.19	0.19	-6.25%	1,012,645
Oct 29, 2026	0.21	0.22	0.20	0.20	0.20	-4.54%	1,320,284
Oct 28, 2026	0.23	0.24	0.21	0.21	0.21	-9.97%	1,544,334
Oct 27, 2026	0.23	0.24	0.22	0.23	0.23	-2.17%	1,811,484
Oct 26, 2026	0.24	0.25	0.23	0.24	0.24	0.25%	581,084
Oct 23, 2026	0.23	0.24	0.22	0.24	0.24	1.57%	1,485,418
Oct 22, 2026	0.23	0.24	0.22	0.24	0.24	1.82%	1,587,864
Oct 21, 2026	0.25	0.25	0.22	0.23	0.23	-5.09%	1,167,125
Oct 20, 2026	0.24	0.25	0.23	0.24	0.24	2.27%	732,856
Oct 19, 2026	0.24	0.27	0.23	0.24	0.24	-2.30%	846,939
Oct 16, 2026	0.26	0.27	0.22	0.24	0.24	1.46%	2,243,041
Oct 15, 2026	0.25	0.27	0.24	0.24	0.24	-5.91%	1,338,682
Oct 14, 2026	0.27	0.27	0.25	0.26	0.26	-7.05%	962,642
Oct 13, 2026	0.30	0.31	0.27	0.28	0.28	-9.84%	1,254,266
Oct 12, 2026	0.29	0.31	0.29	0.31	0.31	0.26%	503,389
Oct 9, 2026	0.30	0.31	0.30	0.30	0.30	1.74%	588,717
Oct 8, 2026	0.31	0.32	0.30	0.30	0.30	-4.35%	917,664
Oct 7, 2026	0.32	0.32	0.31	0.31	0.31	-2.86%	464,167
Oct 6, 2026	0.34	0.36	0.32	0.32	0.32	-4.37%	898,946
Oct 5, 2026	0.31	0.34	0.31	0.34	0.34	8.65%	1,001,326
Oct 2, 2026	0.31	0.32	0.30	0.31	0.31	-1.49%	332,646
Oct 1, 2026	0.31	0.32	0.30	0.31	0.31	4.66%	1,140,604
Sep 30, 2026	0.33	0.33	0.30	0.30	0.30	-5.83%	1,193,750
Sep 29, 2026	0.32	0.33	0.31	0.32	0.32	-2.24%	849,449
Sep 28, 2026	0.35	0.35	0.32	0.33	0.33	-5.61%	1,553,923
Sep 25, 2026	0.37	0.38	0.34	0.35	0.35	-6.84%	1,325,677
Sep 24, 2026	0.38	0.39	0.36	0.37	0.37	-3.01%	883,674
Sep 23, 2026	0.39	0.40	0.37	0.38	0.38	-1.67%	1,107,087
Sep 22, 2026	0.39	0.40	0.37	0.39	0.39	3.87%	539,299
Sep 21, 2026	0.38	0.39	0.36	0.37	0.37	1.77%	770,213
Sep 18, 2026	0.39	0.40	0.37	0.37	0.37	-3.99%	1,209,239
Sep 17, 2026	0.37	0.39	0.36	0.38	0.38	1.16%	1,506,278
Sep 16, 2026	0.37	0.39	0.36	0.38	0.38	4.01%	2,129,052
Sep 15, 2026	0.36	0.38	0.35	0.36	0.36	3.82%	1,376,491
Sep 14, 2026	0.35	0.38	0.35	0.35	0.35	0.17%	2,005,968
Sep 11, 2026	0.38	0.38	0.34	0.35	0.35	-4.37%	829,842
Sep 10, 2026	0.37	0.37	0.36	0.37	0.37	-0.97%	740,629
Sep 9, 2026	0.38	0.38	0.37	0.37	0.37	-1.67%	648,008
Sep 8, 2026	0.36	0.38	0.35	0.38	0.38	4.04%	1,097,694
Sep 4, 2026	0.36	0.37	0.35	0.36	0.36	-0.36%	975,450
Sep 3, 2026	0.37	0.38	0.36	0.36	0.36	0.08%	1,441,396
Sep 2, 2026	0.37	0.37	0.35	0.36	0.36	-0.44%	1,317,853
Sep 1, 2026	0.39	0.39	0.36	0.36	0.36	-6.52%	1,816,886
Aug 31, 2026	0.39	0.40	0.37	0.39	0.39	1.56%	1,280,727
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