Context Therapeutics, Inc. CNTX
NASDAQ · United States · Health Technology
$0.3097-0.00 (-1.49%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.31 | -1.27% | $0.31 | $0.32 | $0.30 | 329.20K |
| 2026-10-01 | $0.31 | +4.67% | $0.31 | $0.32 | $0.30 | 1.14M |
| 2026-09-30 | $0.30 | -5.96% | $0.33 | $0.33 | $0.30 | 1.19M |
| 2026-09-29 | $0.32 | -2.15% | $0.32 | $0.33 | $0.31 | 849.40K |
| 2026-09-28 | $0.33 | -5.78% | $0.35 | $0.35 | $0.32 | 1.55M |
| 2026-09-25 | $0.35 | -6.74% | $0.37 | $0.38 | $0.34 | 1.32M |
| 2026-09-24 | $0.37 | -3.13% | $0.38 | $0.39 | $0.36 | 880.20K |
| 2026-09-23 | $0.38 | -1.54% | $0.39 | $0.40 | $0.37 | 1.11M |
| 2026-09-22 | $0.39 | +3.73% | $0.39 | $0.40 | $0.37 | 539.00K |
| 2026-09-21 | $0.38 | +1.90% | $0.38 | $0.39 | $0.36 | 770.20K |
| 2026-09-18 | $0.37 | -3.92% | $0.39 | $0.40 | $0.37 | 1.21M |
| 2026-09-17 | $0.38 | +1.06% | $0.37 | $0.39 | $0.36 | 1.50M |
| 2026-09-16 | $0.38 | +4.12% | $0.37 | $0.39 | $0.36 | 2.13M |
| 2026-09-15 | $0.36 | +3.70% | $0.36 | $0.38 | $0.35 | 1.38M |
| 2026-09-14 | $0.35 | +0.29% | $0.35 | $0.38 | $0.35 | 2.00M |
| 2026-09-11 | $0.35 | -4.37% | $0.38 | $0.38 | $0.34 | 821.80K |
| 2026-09-10 | $0.37 | -1.08% | $0.37 | $0.37 | $0.36 | 740.60K |
| 2026-09-09 | $0.37 | -1.60% | $0.38 | $0.38 | $0.37 | 642.00K |
| 2026-09-08 | $0.38 | +3.87% | $0.36 | $0.38 | $0.35 | 1.10M |
| 2026-09-04 | $0.36 | -0.28% | $0.37 | $0.37 | $0.35 | 974.90K |
| 2026-09-03 | $0.36 | 0.00% | $0.37 | $0.38 | $0.35 | 1.44M |
| 2026-09-02 | $0.36 | -0.27% | $0.37 | $0.38 | $0.35 | 1.32M |
| 2026-09-01 | $0.36 | -6.67% | $0.39 | $0.39 | $0.36 | 1.81M |
| 2026-08-31 | $0.39 | +1.56% | $0.38 | $0.40 | $0.38 | 1.28M |
| 2026-08-28 | $0.38 | -7.69% | $0.41 | $0.42 | $0.38 | 3.04M |
| 2026-08-27 | $0.42 | -1.89% | $0.43 | $0.44 | $0.41 | 1.13M |
| 2026-08-26 | $0.42 | -2.53% | $0.43 | $0.44 | $0.42 | 1.03M |
| 2026-08-25 | $0.44 | -6.45% | $0.47 | $0.47 | $0.40 | 8.17M |
| 2026-08-24 | $0.47 | -7.00% | $0.49 | $0.50 | $0.46 | 1.82M |
| 2026-08-21 | $0.50 | -3.85% | $0.53 | $0.55 | $0.50 | 1.74M |
| 2026-08-20 | $0.52 | +6.56% | $0.49 | $0.52 | $0.48 | 1.99M |
| 2026-08-19 | $0.49 | -1.81% | $0.49 | $0.50 | $0.45 | 4.18M |
| 2026-08-18 | $0.50 | -6.23% | $0.53 | $0.53 | $0.49 | 3.34M |
| 2026-08-17 | $0.53 | +1.34% | $0.53 | $0.54 | $0.52 | 925.30K |
| 2026-08-14 | $0.52 | +3.36% | $0.50 | $0.54 | $0.49 | 1.26M |
| 2026-08-13 | $0.51 | +7.66% | $0.47 | $0.51 | $0.47 | 1.59M |
| 2026-08-12 | $0.47 | +0.86% | $0.48 | $0.48 | $0.45 | 1.36M |
| 2026-08-11 | $0.47 | +3.10% | $0.47 | $0.47 | $0.45 | 1.22M |
| 2026-08-10 | $0.45 | -6.61% | $0.49 | $0.49 | $0.43 | 2.32M |
| 2026-08-07 | $0.48 | -3.97% | $0.51 | $0.53 | $0.48 | 2.43M |
| 2026-08-06 | $0.50 | -27.27% | $0.50 | $0.54 | $0.49 | 4.34M |
| 2026-08-05 | $0.69 | +11.41% | $0.63 | $0.69 | $0.62 | 3.34M |
| 2026-08-04 | $0.62 | +2.98% | $0.60 | $0.64 | $0.60 | 945.40K |
| 2026-08-03 | $0.60 | +0.83% | $0.62 | $0.63 | $0.59 | 1.48M |
| 2026-07-31 | $0.60 | -1.32% | $0.60 | $0.62 | $0.58 | 964.90K |
| 2026-07-30 | $0.61 | -1.62% | $0.62 | $0.63 | $0.60 | 1.01M |
| 2026-07-29 | $0.62 | +4.40% | $0.59 | $0.62 | $0.58 | 1.20M |
| 2026-07-28 | $0.59 | -4.98% | $0.62 | $0.62 | $0.57 | 2.22M |
| 2026-07-27 | $0.62 | +1.30% | $0.61 | $0.65 | $0.60 | 1.73M |
| 2026-07-24 | $0.61 | +3.72% | $0.61 | $0.63 | $0.56 | 2.09M |
| 2026-07-23 | $0.59 | -3.43% | $0.61 | $0.64 | $0.59 | 1.53M |
| 2026-07-22 | $0.61 | -2.70% | $0.63 | $0.65 | $0.60 | 1.66M |
| 2026-07-21 | $0.63 | +2.27% | $0.62 | $0.64 | $0.61 | 1.16M |
| 2026-07-20 | $0.62 | +2.67% | $0.62 | $0.63 | $0.59 | 1.09M |
| 2026-07-17 | $0.60 | -2.44% | $0.60 | $0.63 | $0.60 | 746.50K |
| 2026-07-16 | $0.62 | -2.38% | $0.63 | $0.64 | $0.60 | 1.37M |
| 2026-07-15 | $0.63 | +1.12% | $0.63 | $0.63 | $0.60 | 1.21M |
| 2026-07-14 | $0.62 | -0.16% | $0.63 | $0.64 | $0.61 | 1.74M |
| 2026-07-13 | $0.62 | -4.44% | $0.66 | $0.70 | $0.62 | 3.44M |
| 2026-07-10 | $0.65 | +9.75% | $0.61 | $0.67 | $0.59 | 3.93M |
| 2026-07-09 | $0.60 | -0.17% | $0.60 | $0.65 | $0.56 | 11.71M |
| 2026-07-08 | $0.60 | -14.86% | $0.69 | $0.69 | $0.60 | 4.63M |
| 2026-07-07 | $0.70 | +9.72% | $0.64 | $0.70 | $0.63 | 2.04M |
| 2026-07-06 | $0.64 | -2.45% | $0.65 | $0.68 | $0.63 | 1.51M |
| 2026-07-02 | $0.65 | +7.57% | $0.59 | $0.68 | $0.59 | 2.59M |
| 2026-07-01 | $0.61 | +9.75% | $0.57 | $0.63 | $0.56 | 4.33M |
| 2026-06-30 | $0.55 | -3.99% | $0.57 | $0.62 | $0.55 | 2.67M |
| 2026-06-29 | $0.58 | -0.52% | $0.58 | $0.59 | $0.56 | 3.53M |
| 2026-06-26 | $0.58 | +3.57% | $0.56 | $0.62 | $0.56 | 14.82M |
| 2026-06-25 | $0.56 | -2.78% | $0.56 | $0.61 | $0.55 | 2.05M |
| 2026-06-24 | $0.58 | -11.66% | $0.67 | $0.67 | $0.57 | 3.76M |
| 2026-06-23 | $0.65 | +3.49% | $0.60 | $0.70 | $0.59 | 3.19M |
| 2026-06-22 | $0.63 | -0.32% | $0.63 | $0.69 | $0.61 | 3.97M |
| 2026-06-18 | $0.63 | +5.33% | $0.62 | $0.64 | $0.59 | 3.14M |
| 2026-06-17 | $0.60 | -7.69% | $0.67 | $0.67 | $0.58 | 7.48M |
| 2026-06-16 | $0.65 | -4.27% | $0.71 | $0.71 | $0.63 | 6.10M |
| 2026-06-15 | $0.68 | -51.15% | $1.28 | $1.30 | $0.63 | 20.59M |
| 2026-06-12 | $1.39 | -2.11% | $1.43 | $1.51 | $1.39 | 498.70K |
| 2026-06-11 | $1.42 | -2.07% | $1.46 | $1.48 | $1.41 | 558.00K |
| 2026-06-10 | $1.45 | -4.61% | $1.50 | $1.59 | $1.44 | 508.50K |
| 2026-06-09 | $1.52 | -11.11% | $1.68 | $1.73 | $1.50 | 846.60K |
| 2026-06-08 | $1.71 | -2.29% | $1.74 | $1.77 | $1.66 | 629.40K |
| 2026-06-05 | $1.75 | -13.79% | $2.00 | $2.06 | $1.73 | 821.60K |
| 2026-06-04 | $2.03 | -0.98% | $2.05 | $2.23 | $2.01 | 589.90K |
| 2026-06-03 | $2.05 | -15.29% | $2.44 | $2.45 | $2.04 | 906.30K |
| 2026-06-02 | $2.42 | -13.26% | $2.77 | $2.80 | $2.42 | 539.50K |
| 2026-06-01 | $2.79 | -2.11% | $2.85 | $2.91 | $2.78 | 651.30K |
| 2026-05-29 | $2.85 | +0.71% | $2.83 | $2.87 | $2.73 | 552.10K |
| 2026-05-28 | $2.83 | -5.03% | $2.98 | $2.98 | $2.80 | 616.70K |
| 2026-05-27 | $2.98 | +13.31% | $2.64 | $3.12 | $2.64 | 1.13M |