Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	874,544
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
Mar 30, 2026	2.59	2.67	2.45	2.45	2.45	-5.41%	391,677
Mar 27, 2026	2.52	2.70	2.49	2.59	2.59	1.97%	701,293
Mar 26, 2026	2.56	2.71	2.52	2.54	2.54	-4.87%	758,540
Mar 25, 2026	3.22	3.33	2.58	2.67	2.67	-16.04%	1,724,393
Mar 24, 2026	3.28	3.30	3.05	3.18	3.18	5.30%	681,236
Mar 23, 2026	2.88	3.06	2.88	3.02	3.02	4.86%	489,126
Mar 20, 2026	2.99	3.00	2.79	2.88	2.88	-3.68%	636,188
Mar 19, 2026	2.89	3.08	2.82	2.99	2.99	2.40%	506,012
Mar 18, 2026	2.88	2.99	2.81	2.92	2.92	2.10%	609,037
Mar 17, 2026	3.06	3.06	2.74	2.86	2.86	-6.54%	991,163
Mar 16, 2026	3.32	3.62	3.02	3.06	3.06	-8.93%	1,767,322
Mar 13, 2026	3.13	3.44	3.11	3.36	3.36	8.74%	1,771,115
Mar 12, 2026	3.18	3.27	3.08	3.09	3.09	-2.52%	1,036,434
Mar 11, 2026	2.92	3.20	2.85	3.17	3.17	8.56%	1,119,829
Mar 10, 2026	2.88	3.03	2.71	2.92	2.92	0.69%	804,147
Mar 9, 2026	3.05	3.16	2.79	2.90	2.90	-7.05%	1,369,518
Mar 6, 2026	2.77	3.30	2.70	3.12	3.12	9.09%	2,457,639