Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
0.7799
-0.0011 (-0.14%)
At close: May 12, 2025, 4:00 PM
0.7503
-0.0296 (-3.80%)
After-hours: May 12, 2025, 7:02 PM EDT
Context Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2025 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | 0.01% | 40,959 |
| Apr 25, 2025 | 0.97 | 1.00 | 0.92 | 0.94 | 0.94 | -6.00% | 56,388 |
| Apr 24, 2025 | 0.99 | 1.02 | 0.84 | 1.00 | 1.00 | 5.97% | 365,981 |
| Apr 23, 2025 | 0.99 | 1.04 | 0.93 | 0.94 | 0.94 | 0.10% | 235,439 |
| Apr 22, 2025 | 0.86 | 0.96 | 0.86 | 0.94 | 0.94 | 13.05% | 224,243 |
| Apr 21, 2025 | 0.87 | 0.87 | 0.79 | 0.83 | 0.83 | -1.08% | 95,047 |
| Apr 17, 2025 | 0.86 | 0.86 | 0.81 | 0.84 | 0.84 | -2.54% | 45,594 |
| Apr 16, 2025 | 0.85 | 0.87 | 0.80 | 0.87 | 0.87 | 2.62% | 81,066 |
| Apr 15, 2025 | 0.87 | 0.88 | 0.82 | 0.84 | 0.84 | -1.38% | 62,780 |
| Apr 14, 2025 | 0.78 | 0.89 | 0.76 | 0.85 | 0.85 | 9.58% | 87,072 |
| Apr 11, 2025 | 0.68 | 0.78 | 0.65 | 0.78 | 0.78 | 14.84% | 78,111 |
| Apr 10, 2025 | 0.67 | 0.71 | 0.67 | 0.68 | 0.68 | 1.39% | 94,248 |
| Apr 9, 2025 | 0.67 | 0.69 | 0.60 | 0.67 | 0.67 | 0.15% | 196,881 |
| Apr 8, 2025 | 0.62 | 0.68 | 0.58 | 0.67 | 0.67 | 10.58% | 364,171 |
| Apr 7, 2025 | 0.57 | 0.62 | 0.57 | 0.61 | 0.61 | 0.98% | 141,627 |
| Apr 4, 2025 | 0.70 | 0.72 | 0.59 | 0.60 | 0.60 | -16.68% | 478,832 |
| Apr 3, 2025 | 0.90 | 0.95 | 0.65 | 0.72 | 0.72 | 5.58% | 2,024,835 |
| Apr 2, 2025 | 0.57 | 0.73 | 0.56 | 0.68 | 0.68 | 23.57% | 440,430 |
| Apr 1, 2025 | 0.61 | 0.65 | 0.55 | 0.55 | 0.55 | -9.95% | 209,581 |
| Mar 31, 2025 | 0.65 | 0.73 | 0.60 | 0.61 | 0.61 | -6.58% | 194,197 |
| Mar 28, 2025 | 0.72 | 0.75 | 0.65 | 0.66 | 0.66 | -11.05% | 104,059 |
| Mar 27, 2025 | 0.79 | 0.81 | 0.74 | 0.74 | 0.74 | -6.88% | 101,125 |
| Mar 26, 2025 | 0.83 | 0.88 | 0.79 | 0.79 | 0.79 | -8.57% | 84,658 |
| Mar 25, 2025 | 0.82 | 0.99 | 0.79 | 0.87 | 0.87 | 13.22% | 217,133 |
| Mar 24, 2025 | 0.77 | 0.84 | 0.75 | 0.76 | 0.76 | -1.01% | 91,651 |
| Mar 21, 2025 | 0.77 | 0.85 | 0.75 | 0.77 | 0.77 | 0.21% | 60,567 |
| Mar 20, 2025 | 0.77 | 0.85 | 0.77 | 0.77 | 0.77 | -5.98% | 27,002 |
| Mar 19, 2025 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | 3.04% | 46,359 |
| Mar 18, 2025 | 0.87 | 0.87 | 0.78 | 0.80 | 0.80 | -5.53% | 37,705 |
| Mar 17, 2025 | 0.73 | 0.86 | 0.73 | 0.84 | 0.84 | 19.19% | 77,545 |
| Mar 14, 2025 | 0.67 | 0.72 | 0.64 | 0.71 | 0.71 | 8.02% | 129,912 |
| Mar 13, 2025 | 0.76 | 0.76 | 0.65 | 0.65 | 0.65 | -5.28% | 41,687 |
| Mar 12, 2025 | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -2.68% | 12,968 |
| Mar 11, 2025 | 0.76 | 0.76 | 0.68 | 0.71 | 0.71 | -7.32% | 131,186 |
| Mar 10, 2025 | 0.80 | 0.82 | 0.77 | 0.77 | 0.77 | -4.54% | 38,929 |
| Mar 7, 2025 | 0.83 | 0.90 | 0.80 | 0.80 | 0.80 | -3.56% | 53,241 |
| Mar 6, 2025 | 0.90 | 0.90 | 0.83 | 0.83 | 0.83 | -1.31% | 38,030 |
| Mar 5, 2025 | 0.85 | 0.88 | 0.84 | 0.84 | 0.84 | 0.31% | 32,977 |
| Mar 4, 2025 | 0.81 | 0.87 | 0.80 | 0.84 | 0.84 | 1.67% | 73,507 |
| Mar 3, 2025 | 0.89 | 0.89 | 0.82 | 0.83 | 0.83 | -6.99% | 60,997 |