Context Therapeutics Inc. (CNTX)

Context Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.90	0.95	0.89	0.91	0.91	0.76%	102,079
Sep 25, 2025	0.95	0.95	0.85	0.90	0.90	-5.31%	206,460
Sep 24, 2025	0.95	0.97	0.90	0.95	0.95	-1.80%	88,888
Sep 23, 2025	0.97	1.00	0.93	0.97	0.97	-2.06%	183,494
Sep 22, 2025	0.99	1.01	0.97	0.99	0.99	2.42%	265,638
Sep 19, 2025	1.07	1.07	0.96	0.97	0.97	-3.18%	625,103
Sep 18, 2025	0.88	1.01	0.87	1.00	1.00	14.29%	643,081
Sep 17, 2025	0.86	0.88	0.85	0.88	0.88	3.21%	158,369
Sep 16, 2025	0.86	0.86	0.82	0.85	0.85	4.43%	83,912
Sep 15, 2025	0.86	0.87	0.81	0.81	0.81	-2.78%	66,515
Sep 12, 2025	0.85	0.86	0.81	0.84	0.84	-0.12%	46,409
Sep 11, 2025	0.85	0.87	0.84	0.84	0.84	-1.67%	95,378
Sep 10, 2025	0.85	0.88	0.83	0.85	0.85	0.56%	106,792
Sep 9, 2025	0.84	0.85	0.82	0.85	0.85	2.93%	46,756
Sep 8, 2025	0.82	0.85	0.81	0.82	0.82	0.12%	96,791
Sep 5, 2025	0.82	0.84	0.81	0.82	0.82	-0.93%	63,106
Sep 4, 2025	0.83	0.85	0.82	0.83	0.83	-1.76%	42,167
Sep 3, 2025	0.85	0.88	0.82	0.84	0.84	-0.81%	70,957
Sep 2, 2025	0.85	0.88	0.81	0.85	0.85	1.17%	102,228
Aug 29, 2025	0.89	0.89	0.84	0.84	0.84	-1.43%	82,615
Aug 28, 2025	0.90	0.90	0.85	0.85	0.85	-0.91%	90,918
Aug 27, 2025	0.91	0.91	0.86	0.86	0.86	0.06%	58,385
Aug 26, 2025	0.87	0.91	0.85	0.86	0.86	-1.54%	135,524
Aug 25, 2025	0.90	0.91	0.85	0.87	0.87	-2.25%	136,699
Aug 22, 2025	0.91	0.91	0.86	0.89	0.89	1.48%	86,890
Aug 21, 2025	0.89	0.90	0.85	0.88	0.88	-2.74%	70,557
Aug 20, 2025	0.92	0.92	0.86	0.90	0.90	3.58%	172,696
Aug 19, 2025	0.91	0.92	0.86	0.87	0.87	0.14%	778,660
Aug 18, 2025	0.79	0.94	0.79	0.87	0.87	10.94%	564,711
Aug 15, 2025	0.77	0.80	0.75	0.79	0.79	6.79%	178,296
Aug 14, 2025	0.71	0.74	0.70	0.74	0.74	5.19%	94,960
Aug 13, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	248,065
Aug 12, 2025	0.70	0.71	0.68	0.68	0.68	0.41%	77,918
Aug 11, 2025	0.73	0.73	0.68	0.68	0.68	-5.92%	95,175
Aug 8, 2025	0.69	0.72	0.68	0.72	0.72	2.98%	116,146
Aug 7, 2025	0.70	0.72	0.68	0.70	0.70	-	84,163
Aug 6, 2025	0.70	0.72	0.69	0.70	0.70	-0.14%	47,393
Aug 5, 2025	0.70	0.71	0.68	0.70	0.70	2.94%	104,124
Aug 4, 2025	0.73	0.73	0.68	0.68	0.68	-4.23%	184,951
Aug 1, 2025	0.71	0.77	0.70	0.71	0.71	-2.74%	120,590
Jul 31, 2025	0.83	0.84	0.72	0.73	0.73	-9.79%	251,785
Jul 30, 2025	0.82	0.83	0.80	0.81	0.81	-2.51%	90,007
Jul 29, 2025	0.86	0.88	0.82	0.83	0.83	-2.35%	144,916
Jul 28, 2025	0.85	0.87	0.84	0.85	0.85	1.07%	149,981
Jul 25, 2025	0.85	0.87	0.83	0.84	0.84	0.02%	54,755
Jul 24, 2025	0.83	0.87	0.83	0.84	0.84	1.30%	200,721
Jul 23, 2025	0.84	0.85	0.82	0.83	0.83	0.34%	108,321
Jul 22, 2025	0.88	0.88	0.83	0.83	0.83	-4.78%	203,708
Jul 21, 2025	0.93	0.94	0.80	0.87	0.87	-2.39%	356,545
Jul 18, 2025	0.97	1.00	0.85	0.89	0.89	-2.40%	387,844

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.