Skip to main content
Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX · Real-Time Price · USD
0.7000
+0.0200 (2.94%)
At close: Aug 13, 2025, 4:00 PM
0.7299
+0.0299 (4.27%)
After-hours: Aug 13, 2025, 6:43 PM EDT

Context Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 20250.680.710.680.700.702.94%248,014
Aug 12, 20250.700.710.680.680.680.41%77,918
Aug 11, 20250.730.730.680.680.68-5.92%95,175
Aug 8, 20250.690.720.680.720.722.98%116,146
Aug 7, 20250.700.720.680.700.70-84,163
Aug 6, 20250.700.720.690.700.70-0.14%47,393
Aug 5, 20250.700.710.680.700.702.94%104,124
Aug 4, 20250.730.730.680.680.68-4.23%184,951
Aug 1, 20250.710.770.700.710.71-2.74%120,590
Jul 31, 20250.830.840.720.730.73-9.79%251,785
Jul 30, 20250.820.830.800.810.81-2.51%90,007
Jul 29, 20250.860.880.820.830.83-2.35%144,916
Jul 28, 20250.850.870.840.850.851.07%149,981
Jul 25, 20250.850.870.830.840.840.02%54,755
Jul 24, 20250.830.870.830.840.841.30%200,721
Jul 23, 20250.840.850.820.830.830.34%108,321
Jul 22, 20250.880.880.830.830.83-4.78%203,708
Jul 21, 20250.930.940.800.870.87-2.39%356,545
Jul 18, 20250.971.000.850.890.89-2.40%387,844
Jul 17, 20250.830.950.830.910.9110.51%324,647
Jul 16, 20250.770.850.760.830.8312.23%349,474
Jul 15, 20250.730.810.700.740.740.42%262,699
Jul 14, 20250.690.750.670.730.739.27%515,191
Jul 11, 20250.670.690.670.670.67-57,073
Jul 10, 20250.660.680.640.670.676.03%170,309
Jul 9, 20250.650.670.630.630.63-1.71%113,076
Jul 8, 20250.670.670.620.640.64-0.60%113,279
Jul 7, 20250.660.670.640.650.651.05%70,619
Jul 3, 20250.640.660.620.640.641.33%117,172
Jul 2, 20250.630.660.620.630.630.69%96,003
Jul 1, 20250.670.680.630.630.63-4.23%190,168
Jun 30, 20250.650.700.620.660.66-0.76%161,470
Jun 27, 20250.650.660.630.660.661.37%87,366
Jun 26, 20250.640.650.620.650.65-0.53%134,517
Jun 25, 20250.600.660.580.650.6513.72%168,165
Jun 24, 20250.560.610.560.580.582.20%191,520
Jun 23, 20250.580.600.560.560.56-1.61%242,327
Jun 20, 20250.590.620.570.570.571.58%151,262
Jun 18, 20250.600.630.560.560.56-2.34%172,254
Jun 17, 20250.600.600.570.580.58-5.30%188,116
Jun 16, 20250.620.630.610.610.61-3.16%186,589
Jun 13, 20250.630.640.610.630.63-3.56%171,138
Jun 12, 20250.660.660.620.650.655.21%272,811
Jun 11, 20250.720.720.600.620.62-7.21%1,498,414
Jun 10, 20250.800.800.650.670.67-4.89%438,161
Jun 9, 20250.840.840.660.700.705.84%1,111,218
Jun 6, 20250.560.700.550.660.6620.40%400,378
Jun 5, 20250.580.600.540.550.55-4.12%291,219
Jun 4, 20250.580.600.520.580.58-1.15%101,392
Jun 3, 20250.600.630.530.580.58-1.02%404,634