Context Therapeutics Inc. (CNTX)
NASDAQ: CNTX
· Real-Time Price · USD
0.93
0.14 (18.28%)
At close: Aug 18, 2025, 1:29 PM
CNTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.77 | 0.80 | 0.75 | 0.79 | 0.79 | 6.76% | 178,296 |
| Aug 14, 2025 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 5.71% | 95,000 |
| Aug 13, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 248,100 |
| Aug 12, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 0.00% | 77,918 |
| Aug 11, 2025 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -5.56% | 95,200 |
| Aug 8, 2025 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 2.86% | 116,146 |
| Aug 7, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 0.00% | 84,200 |
| Aug 6, 2025 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.00% | 47,400 |
| 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% | 120,600 |
| Jul 31, 2025 | 0.83 | 0.84 | 0.72 | 0.73 | 0.73 | -9.88% | 251,800 |
| Jul 30, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -2.41% | 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 | 1.19% | 150,000 |
| Jul 25, 2025 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | 0.00% | 54,755 |
| Jul 24, 2025 | 0.83 | 0.87 | 0.82 | 0.84 | 0.84 | 1.20% | 200,721 |
| Jul 23, 2025 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | 0.00% | 108,321 |
| Jul 22, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -4.60% | 203,708 |
| Jul 21, 2025 | 0.93 | 0.94 | 0.80 | 0.87 | 0.87 | -2.25% | 356,545 |